date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-02-28 11:00:00,13.0,13.8,12.67,13.73,12102000.0,13.0,13.8,12.67,13.73,12102000.0
2014-02-28 11:30:00,13.75,14.01,13.61,13.95,1700400.0,13.75,14.01,13.61,13.95,1700400.0
2014-02-28 12:00:00,13.97,14.0,13.38,13.67,1347600.0,13.97,14.0,13.38,13.67,1347600.0
2014-02-28 12:30:00,13.67,13.71,13.41,13.56,453300.0,13.67,13.71,13.41,13.56,453300.0
2014-02-28 13:00:00,13.55,13.63,13.41,13.44,279000.0,13.55,13.63,13.41,13.44,279000.0
2014-02-28 13:30:00,13.46,13.82,13.46,13.71,543600.0,13.46,13.82,13.46,13.71,543600.0
2014-02-28 14:00:00,13.77,13.89,13.56,13.63,481200.0,13.77,13.89,13.56,13.63,481200.0
2014-02-28 14:30:00,13.63,13.83,13.58,13.71,555300.0,13.63,13.83,13.58,13.71,555300.0
2014-02-28 15:00:00,13.73,13.81,13.07,13.57,849600.0,13.73,13.81,13.07,13.57,849600.0
2014-02-28 15:30:00,13.59,15.98,13.57,14.81,2660700.0,13.59,15.98,13.57,14.81,2660700.0
2014-03-03 09:30:00,14.7,15.78,14.25,15.74,680400.0,14.7,15.78,14.25,15.74,680400.0
2014-03-03 10:00:00,15.76,16.58,15.65,15.94,545100.0,15.76,16.58,15.65,15.94,545100.0
2014-03-03 10:30:00,15.94,16.0,15.34,15.58,240000.0,15.94,16.0,15.34,15.58,240000.0
2014-03-03 11:00:00,15.64,16.0,15.42,15.42,142500.0,15.64,16.0,15.42,15.42,142500.0
2014-03-03 11:30:00,15.42,15.42,14.75,15.13,294600.0,15.42,15.42,14.75,15.13,294600.0
2014-03-03 12:00:00,15.0,15.33,15.0,15.33,74100.0,15.0,15.33,15.0,15.33,74100.0
2014-03-03 12:30:00,15.28,15.42,15.0,15.14,129900.0,15.28,15.42,15.0,15.14,129900.0
2014-03-03 13:00:00,15.03,15.22,14.97,15.03,106800.0,15.03,15.22,14.97,15.03,106800.0
2014-03-03 13:30:00,15.03,15.24,14.85,14.91,179100.0,15.03,15.24,14.85,14.91,179100.0
2014-03-03 14:00:00,14.95,15.14,14.83,14.98,126000.0,14.95,15.14,14.83,14.98,126000.0
2014-03-03 14:30:00,14.98,14.99,14.87,14.87,58500.0,14.98,14.99,14.87,14.87,58500.0
2014-03-03 15:00:00,14.99,14.99,14.87,14.92,106800.0,14.99,14.99,14.87,14.92,106800.0
2014-03-03 15:30:00,14.93,14.96,14.33,14.34,406500.0,14.93,14.96,14.33,14.34,406500.0
2014-03-04 09:30:00,15.29,15.57,14.67,14.98,238200.0,15.29,15.57,14.67,14.98,238200.0
2014-03-04 10:00:00,15.0,15.56,15.0,15.3,180300.0,15.0,15.56,15.0,15.3,180300.0
2014-03-04 10:30:00,15.4,15.56,15.27,15.46,99300.0,15.4,15.56,15.27,15.46,99300.0
2014-03-04 11:00:00,15.49,15.49,15.33,15.43,49200.0,15.49,15.49,15.33,15.43,49200.0
2014-03-04 11:30:00,15.42,15.42,15.3,15.32,70500.0,15.42,15.42,15.3,15.32,70500.0
2014-03-04 12:00:00,15.31,15.31,15.12,15.27,113700.0,15.31,15.31,15.12,15.27,113700.0
2014-03-04 12:30:00,15.27,15.35,15.16,15.34,70500.0,15.27,15.35,15.16,15.34,70500.0
2014-03-04 13:00:00,15.33,15.33,15.13,15.25,72300.0,15.33,15.33,15.13,15.25,72300.0
2014-03-04 13:30:00,15.28,15.32,15.03,15.12,93000.0,15.28,15.32,15.03,15.12,93000.0
2014-03-04 14:00:00,15.1,15.17,14.85,14.86,100500.0,15.1,15.17,14.85,14.86,100500.0
2014-03-04 14:30:00,14.86,15.07,14.86,14.96,58200.0,14.86,15.07,14.86,14.96,58200.0
2014-03-04 15:00:00,14.95,15.14,14.95,15.14,34200.0,14.95,15.14,14.95,15.14,34200.0
2014-03-04 15:30:00,15.06,15.13,14.93,15.0,115500.0,15.06,15.13,14.93,15.0,115500.0
2014-03-05 09:30:00,15.32,15.46,15.0,15.13,91800.0,15.32,15.46,15.0,15.13,91800.0
2014-03-05 10:00:00,15.07,15.33,15.03,15.17,121200.0,15.07,15.33,15.03,15.17,121200.0
2014-03-05 10:30:00,15.33,15.33,15.17,15.27,203100.0,15.33,15.33,15.17,15.27,203100.0
2014-03-05 11:00:00,15.25,15.63,15.25,15.46,105000.0,15.25,15.63,15.25,15.46,105000.0
2014-03-05 11:30:00,15.48,16.02,15.34,16.02,115200.0,15.48,16.02,15.34,16.02,115200.0
2014-03-05 12:00:00,15.98,16.31,15.58,16.03,245700.0,15.98,16.31,15.58,16.03,245700.0
2014-03-05 12:30:00,16.05,16.31,16.05,16.09,58500.0,16.05,16.31,16.05,16.09,58500.0
2014-03-05 13:00:00,16.22,16.67,16.13,16.67,105900.0,16.22,16.67,16.13,16.67,105900.0
2014-03-05 13:30:00,16.56,16.62,15.73,16.32,131400.0,16.56,16.62,15.73,16.32,131400.0
2014-03-05 14:00:00,16.32,16.43,16.1,16.27,39600.0,16.32,16.43,16.1,16.27,39600.0
2014-03-05 14:30:00,16.23,16.62,16.17,16.44,63000.0,16.23,16.62,16.17,16.44,63000.0
2014-03-05 15:00:00,16.38,16.53,16.17,16.35,60600.0,16.38,16.53,16.17,16.35,60600.0
2014-03-05 15:30:00,16.42,16.94,16.4,16.47,159300.0,16.42,16.94,16.4,16.47,159300.0
2014-03-06 09:30:00,17.17,17.83,16.67,17.83,366000.0,17.17,17.83,16.67,17.83,366000.0
2014-03-06 10:00:00,17.7,17.99,17.5,17.77,279600.0,17.7,17.99,17.5,17.77,279600.0
2014-03-06 10:30:00,17.76,17.86,17.67,17.78,153900.0,17.76,17.86,17.67,17.78,153900.0
2014-03-06 11:00:00,17.77,17.87,17.75,17.85,82500.0,17.77,17.87,17.75,17.85,82500.0
2014-03-06 11:30:00,17.87,18.07,17.8,17.8,92700.0,17.87,18.07,17.8,17.8,92700.0
2014-03-06 12:00:00,17.81,17.95,17.76,17.78,48000.0,17.81,17.95,17.76,17.78,48000.0
2014-03-06 12:30:00,17.77,17.83,17.59,17.62,46200.0,17.77,17.83,17.59,17.62,46200.0
2014-03-06 13:00:00,17.59,17.63,17.34,17.5,63300.0,17.59,17.63,17.34,17.5,63300.0
2014-03-06 13:30:00,17.47,17.55,16.7,16.75,112500.0,17.47,17.55,16.7,16.75,112500.0
2014-03-06 14:00:00,16.83,17.31,16.7,17.26,58500.0,16.83,17.31,16.7,17.26,58500.0
2014-03-06 14:30:00,17.29,17.5,17.0,17.0,104100.0,17.29,17.5,17.0,17.0,104100.0
2014-03-06 15:00:00,17.23,17.78,16.96,17.38,78600.0,17.23,17.78,16.96,17.38,78600.0
2014-03-06 15:30:00,17.48,17.87,17.34,17.69,115200.0,17.48,17.87,17.34,17.69,115200.0
2014-03-07 09:30:00,18.83,18.93,17.67,17.72,322500.0,18.83,18.93,17.67,17.72,322500.0
2014-03-07 10:00:00,18.03,18.33,17.77,18.22,83400.0,18.03,18.33,17.77,18.22,83400.0
2014-03-07 10:30:00,18.08,18.25,18.05,18.1,31500.0,18.08,18.25,18.05,18.1,31500.0
2014-03-07 11:00:00,18.09,18.17,17.83,18.0,81600.0,18.09,18.17,17.83,18.0,81600.0
2014-03-07 11:30:00,17.97,18.0,17.83,17.83,54900.0,17.97,18.0,17.83,17.83,54900.0
2014-03-07 12:00:00,17.82,18.0,17.73,17.97,46200.0,17.82,18.0,17.73,17.97,46200.0
2014-03-07 12:30:00,17.97,18.07,17.94,18.07,50700.0,17.97,18.07,17.94,18.07,50700.0
2014-03-07 13:00:00,18.07,18.17,17.9,18.14,34500.0,18.07,18.17,17.9,18.14,34500.0
2014-03-07 13:30:00,17.94,18.13,17.67,17.99,32700.0,17.94,18.13,17.67,17.99,32700.0
2014-03-07 14:00:00,17.99,18.09,17.8,17.84,51900.0,17.99,18.09,17.8,17.84,51900.0
2014-03-07 14:30:00,17.93,17.93,17.68,17.77,122100.0,17.93,17.93,17.68,17.77,122100.0
2014-03-07 15:00:00,17.75,17.78,17.48,17.71,115500.0,17.75,17.78,17.48,17.71,115500.0
2014-03-07 15:30:00,17.71,17.94,17.61,17.77,59700.0,17.71,17.94,17.61,17.77,59700.0
2014-03-10 09:30:00,17.8,18.0,17.75,17.85,49800.0,17.8,18.0,17.75,17.85,49800.0
2014-03-10 10:00:00,17.87,17.87,16.34,16.65,217200.0,17.87,17.87,16.34,16.65,217200.0
2014-03-10 10:30:00,16.6,16.85,16.4,16.53,120300.0,16.6,16.85,16.4,16.53,120300.0
2014-03-10 11:00:00,16.41,16.41,15.92,16.19,246300.0,16.41,16.41,15.92,16.19,246300.0
2014-03-10 11:30:00,16.11,16.42,16.0,16.0,120600.0,16.11,16.42,16.0,16.0,120600.0
2014-03-10 12:00:00,16.0,16.16,16.0,16.15,70800.0,16.0,16.16,16.0,16.15,70800.0
2014-03-10 12:30:00,16.13,16.17,16.0,16.0,49800.0,16.13,16.17,16.0,16.0,49800.0
2014-03-10 13:00:00,16.03,16.08,15.72,15.94,85200.0,16.03,16.08,15.72,15.94,85200.0
2014-03-10 13:30:00,15.94,16.15,15.94,15.97,97800.0,15.94,16.15,15.94,15.97,97800.0
2014-03-10 14:00:00,16.0,16.1,15.89,15.94,91800.0,16.0,16.1,15.89,15.94,91800.0
2014-03-10 14:30:00,15.95,16.05,15.95,16.05,88500.0,15.95,16.05,15.95,16.05,88500.0
2014-03-10 15:00:00,16.04,16.07,15.93,16.0,80700.0,16.04,16.07,15.93,16.0,80700.0
2014-03-10 15:30:00,16.0,16.0,15.79,15.83,185700.0,16.0,16.0,15.79,15.83,185700.0
2014-03-11 09:30:00,16.0,16.07,15.08,15.28,144000.0,16.0,16.07,15.08,15.28,144000.0
2014-03-11 10:00:00,15.29,15.68,15.29,15.55,274500.0,15.29,15.68,15.29,15.55,274500.0
2014-03-11 10:30:00,15.59,15.67,15.47,15.61,45300.0,15.59,15.67,15.47,15.61,45300.0
2014-03-11 11:00:00,15.54,15.6,14.93,15.29,163800.0,15.54,15.6,14.93,15.29,163800.0
2014-03-11 11:30:00,15.04,15.07,14.83,14.93,198600.0,15.04,15.07,14.83,14.93,198600.0
2014-03-11 12:00:00,14.93,15.0,14.68,14.7,255300.0,14.93,15.0,14.68,14.7,255300.0
2014-03-11 12:30:00,14.72,15.0,14.64,14.97,93600.0,14.72,15.0,14.64,14.97,93600.0
2014-03-11 13:00:00,14.96,15.1,14.88,14.94,265200.0,14.96,15.1,14.88,14.94,265200.0
2014-03-11 13:30:00,14.94,15.05,14.94,14.95,32700.0,14.94,15.05,14.94,14.95,32700.0
2014-03-11 14:00:00,15.0,15.02,14.94,14.94,27900.0,15.0,15.02,14.94,14.94,27900.0
2014-03-11 14:30:00,14.94,15.01,14.94,14.98,38400.0,14.94,15.01,14.94,14.98,38400.0
2014-03-11 15:00:00,14.99,15.0,14.94,14.99,30900.0,14.99,15.0,14.94,14.99,30900.0
2014-03-11 15:30:00,14.99,15.0,14.76,14.85,116400.0,14.99,15.0,14.76,14.85,116400.0
2014-03-12 09:30:00,14.26,14.49,13.52,14.3,764700.0,14.26,14.49,13.52,14.3,764700.0
2014-03-12 10:00:00,14.33,14.42,13.77,14.03,421800.0,14.33,14.42,13.77,14.03,421800.0
2014-03-12 10:30:00,14.03,14.17,13.83,14.0,202800.0,14.03,14.17,13.83,14.0,202800.0
2014-03-12 11:00:00,13.91,14.16,13.84,14.1,113700.0,13.91,14.16,13.84,14.1,113700.0
2014-03-12 11:30:00,14.09,14.13,13.84,14.07,148800.0,14.09,14.13,13.84,14.07,148800.0
2014-03-12 12:00:00,14.06,14.06,13.87,13.93,99900.0,14.06,14.06,13.87,13.93,99900.0
2014-03-12 12:30:00,13.93,14.0,13.82,13.97,179100.0,13.93,14.0,13.82,13.97,179100.0
2014-03-12 13:00:00,13.92,14.08,13.92,14.0,121800.0,13.92,14.08,13.92,14.0,121800.0
2014-03-12 13:30:00,14.0,14.1,13.92,14.0,115500.0,14.0,14.1,13.92,14.0,115500.0
2014-03-12 14:00:00,14.0,14.09,13.95,14.02,258600.0,14.0,14.09,13.95,14.02,258600.0
2014-03-12 14:30:00,14.03,14.07,13.93,13.99,122700.0,14.03,14.07,13.93,13.99,122700.0
2014-03-12 15:00:00,13.98,14.06,13.97,14.02,177000.0,13.98,14.06,13.97,14.02,177000.0
2014-03-12 15:30:00,14.02,14.86,13.97,14.68,449100.0,14.02,14.86,13.97,14.68,449100.0
2014-03-13 09:30:00,15.07,15.33,14.74,14.83,370200.0,15.07,15.33,14.74,14.83,370200.0
2014-03-13 10:00:00,14.93,14.94,14.8,14.93,98100.0,14.93,14.94,14.8,14.93,98100.0
2014-03-13 10:30:00,14.9,14.9,14.37,14.67,118500.0,14.9,14.9,14.37,14.67,118500.0
2014-03-13 11:00:00,14.61,14.73,14.48,14.6,24600.0,14.61,14.73,14.48,14.6,24600.0
2014-03-13 11:30:00,14.57,14.82,14.57,14.6,39600.0,14.57,14.82,14.57,14.6,39600.0
2014-03-13 12:00:00,14.68,14.68,14.17,14.39,39300.0,14.68,14.68,14.17,14.39,39300.0
2014-03-13 12:30:00,14.36,14.41,14.25,14.3,73200.0,14.36,14.41,14.25,14.3,73200.0
2014-03-13 13:00:00,14.28,14.29,14.02,14.26,106800.0,14.28,14.29,14.02,14.26,106800.0
2014-03-13 13:30:00,14.16,14.27,14.08,14.27,22500.0,14.16,14.27,14.08,14.27,22500.0
2014-03-13 14:00:00,14.22,14.25,14.07,14.07,37500.0,14.22,14.25,14.07,14.07,37500.0
2014-03-13 14:30:00,14.07,14.2,13.89,14.03,87300.0,14.07,14.2,13.89,14.03,87300.0
2014-03-13 15:00:00,14.02,14.2,14.0,14.06,33300.0,14.02,14.2,14.0,14.06,33300.0
2014-03-13 15:30:00,14.13,14.48,14.06,14.35,57300.0,14.13,14.48,14.06,14.35,57300.0
2014-03-14 09:30:00,14.26,14.62,14.0,14.33,103500.0,14.26,14.62,14.0,14.33,103500.0
2014-03-14 10:00:00,14.29,14.65,14.23,14.4,36600.0,14.29,14.65,14.23,14.4,36600.0
2014-03-14 10:30:00,14.47,14.56,14.34,14.34,25500.0,14.47,14.56,14.34,14.34,25500.0
2014-03-14 11:00:00,14.41,14.49,14.34,14.38,83700.0,14.41,14.49,14.34,14.38,83700.0
2014-03-14 11:30:00,14.34,14.4,14.27,14.27,25500.0,14.34,14.4,14.27,14.27,25500.0
2014-03-14 12:00:00,14.36,14.38,14.23,14.35,30300.0,14.36,14.38,14.23,14.35,30300.0
2014-03-14 12:30:00,14.35,14.5,14.27,14.29,13200.0,14.35,14.5,14.27,14.29,13200.0
2014-03-14 13:00:00,14.31,14.47,14.27,14.34,13800.0,14.31,14.47,14.27,14.34,13800.0
2014-03-14 13:30:00,14.34,14.59,14.27,14.32,18600.0,14.34,14.59,14.27,14.32,18600.0
2014-03-14 14:00:00,14.37,14.57,14.28,14.34,15600.0,14.37,14.57,14.28,14.34,15600.0
2014-03-14 14:30:00,14.36,14.42,14.07,14.07,58500.0,14.36,14.42,14.07,14.07,58500.0
2014-03-14 15:00:00,14.07,14.22,13.91,13.99,81000.0,14.07,14.22,13.91,13.99,81000.0
2014-03-14 15:30:00,13.98,14.13,13.9,14.0,167400.0,13.98,14.13,13.9,14.0,167400.0
2014-03-17 09:30:00,14.12,14.49,14.12,14.27,41100.0,14.12,14.49,14.12,14.27,41100.0
2014-03-17 10:00:00,14.17,14.25,14.17,14.17,31200.0,14.17,14.25,14.17,14.17,31200.0
2014-03-17 10:30:00,14.17,14.2,13.68,13.84,50400.0,14.17,14.2,13.68,13.84,50400.0
2014-03-17 11:00:00,13.88,14.16,13.7,13.98,64200.0,13.88,14.16,13.7,13.98,64200.0
2014-03-17 11:30:00,13.97,14.13,13.97,14.13,8700.0,13.97,14.13,13.97,14.13,8700.0
2014-03-17 12:00:00,14.13,14.14,14.01,14.11,19800.0,14.13,14.14,14.01,14.11,19800.0
2014-03-17 12:30:00,14.17,14.22,14.09,14.14,8100.0,14.17,14.22,14.09,14.14,8100.0
2014-03-17 13:00:00,14.19,14.32,14.02,14.21,32100.0,14.19,14.32,14.02,14.21,32100.0
2014-03-17 13:30:00,14.16,14.42,14.16,14.42,56700.0,14.16,14.42,14.16,14.42,56700.0
2014-03-17 14:00:00,14.38,14.8,14.38,14.65,58800.0,14.38,14.8,14.38,14.65,58800.0
2014-03-17 14:30:00,14.67,14.8,14.52,14.68,72600.0,14.67,14.8,14.52,14.68,72600.0
2014-03-17 15:00:00,14.67,14.7,14.57,14.64,41100.0,14.67,14.7,14.57,14.64,41100.0
2014-03-17 15:30:00,14.6,14.98,14.53,14.85,141900.0,14.6,14.98,14.53,14.85,141900.0
2014-03-18 09:30:00,15.25,15.25,14.74,14.96,56100.0,15.25,15.25,14.74,14.96,56100.0
2014-03-18 10:00:00,14.99,14.99,14.87,14.95,24300.0,14.99,14.99,14.87,14.95,24300.0
2014-03-18 10:30:00,15.02,15.13,14.91,14.99,27300.0,15.02,15.13,14.91,14.99,27300.0
2014-03-18 11:00:00,15.01,15.18,15.01,15.13,120300.0,15.01,15.18,15.01,15.13,120300.0
2014-03-18 11:30:00,15.15,15.27,15.13,15.17,36000.0,15.15,15.27,15.13,15.17,36000.0
2014-03-18 12:00:00,15.14,15.32,15.14,15.26,27300.0,15.14,15.32,15.14,15.26,27300.0
2014-03-18 12:30:00,15.19,15.33,15.18,15.23,18600.0,15.19,15.33,15.18,15.23,18600.0
2014-03-18 13:00:00,15.25,15.56,15.25,15.34,48900.0,15.25,15.56,15.25,15.34,48900.0
2014-03-18 13:30:00,15.34,15.58,15.33,15.5,60300.0,15.34,15.58,15.33,15.5,60300.0
2014-03-18 14:00:00,15.46,15.53,15.35,15.44,47400.0,15.46,15.53,15.35,15.44,47400.0
2014-03-18 14:30:00,15.5,15.5,15.2,15.27,62100.0,15.5,15.5,15.2,15.27,62100.0
2014-03-18 15:00:00,15.27,15.4,14.84,14.98,72900.0,15.27,15.4,14.84,14.98,72900.0
2014-03-18 15:30:00,14.97,15.08,14.76,15.06,75000.0,14.97,15.08,14.76,15.06,75000.0
2014-03-19 09:30:00,15.0,15.31,14.84,15.05,15300.0,15.0,15.31,14.84,15.05,15300.0
2014-03-19 10:00:00,15.05,15.26,15.03,15.22,18900.0,15.05,15.26,15.03,15.22,18900.0
2014-03-19 10:30:00,15.21,15.27,15.01,15.23,17100.0,15.21,15.27,15.01,15.23,17100.0
2014-03-19 11:00:00,15.2,15.31,14.83,14.83,40800.0,15.2,15.31,14.83,14.83,40800.0
2014-03-19 11:30:00,14.7,15.07,14.7,14.9,125700.0,14.7,15.07,14.7,14.9,125700.0
2014-03-19 12:00:00,15.01,15.18,14.9,15.16,142500.0,15.01,15.18,14.9,15.16,142500.0
2014-03-19 12:30:00,15.15,15.31,15.04,15.29,37800.0,15.15,15.31,15.04,15.29,37800.0
2014-03-19 13:00:00,15.3,15.43,15.02,15.27,27000.0,15.3,15.43,15.02,15.27,27000.0
2014-03-19 13:30:00,15.2,15.33,15.05,15.25,11100.0,15.2,15.33,15.05,15.25,11100.0
2014-03-19 14:00:00,15.29,15.5,15.17,15.42,31500.0,15.29,15.5,15.17,15.42,31500.0
2014-03-19 14:30:00,15.36,15.45,15.2,15.43,19800.0,15.36,15.45,15.2,15.43,19800.0
2014-03-19 15:00:00,15.44,15.5,15.13,15.3,24000.0,15.44,15.5,15.13,15.3,24000.0
2014-03-19 15:30:00,15.35,15.48,15.3,15.48,54000.0,15.35,15.48,15.3,15.48,54000.0
2014-03-20 09:30:00,15.37,15.53,14.48,14.82,102900.0,15.37,15.53,14.48,14.82,102900.0
2014-03-20 10:00:00,14.82,14.93,14.57,14.73,42300.0,14.82,14.93,14.57,14.73,42300.0
2014-03-20 10:30:00,14.79,14.92,14.73,14.8,25500.0,14.79,14.92,14.73,14.8,25500.0
2014-03-20 11:00:00,14.83,14.83,14.63,14.63,20700.0,14.83,14.83,14.63,14.63,20700.0
2014-03-20 11:30:00,14.64,14.76,14.58,14.7,16200.0,14.64,14.76,14.58,14.7,16200.0
2014-03-20 12:00:00,14.68,14.77,14.64,14.77,18600.0,14.68,14.77,14.64,14.77,18600.0
2014-03-20 12:30:00,14.77,14.8,14.66,14.77,28800.0,14.77,14.8,14.66,14.77,28800.0
2014-03-20 13:00:00,14.83,14.99,14.73,14.82,25800.0,14.83,14.99,14.73,14.82,25800.0
2014-03-20 13:30:00,14.83,14.83,14.76,14.76,27300.0,14.83,14.83,14.76,14.76,27300.0
2014-03-20 14:00:00,14.68,14.68,14.6,14.64,62400.0,14.68,14.68,14.6,14.64,62400.0
2014-03-20 14:30:00,14.67,14.67,14.57,14.57,22500.0,14.67,14.67,14.57,14.57,22500.0
2014-03-20 15:00:00,14.58,14.61,14.5,14.54,34500.0,14.58,14.61,14.5,14.54,34500.0
2014-03-20 15:30:00,14.59,14.66,14.52,14.66,48600.0,14.59,14.66,14.52,14.66,48600.0
2014-03-21 09:30:00,14.55,14.55,13.72,13.85,86400.0,14.55,14.55,13.72,13.85,86400.0
2014-03-21 10:00:00,13.76,13.87,13.17,13.47,184500.0,13.76,13.87,13.17,13.47,184500.0
2014-03-21 10:30:00,13.47,13.6,13.37,13.37,99600.0,13.47,13.6,13.37,13.37,99600.0
2014-03-21 11:00:00,13.47,13.55,12.76,13.1,166200.0,13.47,13.55,12.76,13.1,166200.0
2014-03-21 11:30:00,12.95,13.33,12.95,13.23,39600.0,12.95,13.33,12.95,13.23,39600.0
2014-03-21 12:00:00,13.27,13.44,13.2,13.44,99900.0,13.27,13.44,13.2,13.44,99900.0
2014-03-21 12:30:00,13.33,13.34,13.2,13.25,23400.0,13.33,13.34,13.2,13.25,23400.0
2014-03-21 13:00:00,13.24,13.25,13.22,13.23,22500.0,13.24,13.25,13.22,13.23,22500.0
2014-03-21 13:30:00,13.25,13.47,13.25,13.42,45900.0,13.25,13.47,13.25,13.42,45900.0
2014-03-21 14:00:00,13.47,13.58,13.38,13.39,37500.0,13.47,13.58,13.38,13.39,37500.0
2014-03-21 14:30:00,13.37,13.54,13.36,13.36,65100.0,13.37,13.54,13.36,13.36,65100.0
2014-03-21 15:00:00,13.4,13.68,13.35,13.5,21300.0,13.4,13.68,13.35,13.5,21300.0
2014-03-21 15:30:00,13.4,13.5,13.17,13.33,173400.0,13.4,13.5,13.17,13.33,173400.0
2014-03-24 09:30:00,13.25,13.25,12.76,12.86,53700.0,13.25,13.25,12.76,12.86,53700.0
2014-03-24 10:00:00,12.85,13.09,12.52,12.58,83700.0,12.85,13.09,12.52,12.58,83700.0
2014-03-24 10:30:00,12.46,12.53,11.92,11.94,101400.0,12.46,12.53,11.92,11.94,101400.0
2014-03-24 11:00:00,11.94,12.32,11.71,12.18,149700.0,11.94,12.32,11.71,12.18,149700.0
2014-03-24 11:30:00,12.17,12.25,12.14,12.23,53400.0,12.17,12.25,12.14,12.23,53400.0
2014-03-24 12:00:00,12.2,12.23,12.11,12.17,36600.0,12.2,12.23,12.11,12.17,36600.0
2014-03-24 12:30:00,12.18,12.18,11.87,11.88,61200.0,12.18,12.18,11.87,11.88,61200.0
2014-03-24 13:00:00,11.87,12.15,11.87,11.96,125700.0,11.87,12.15,11.87,11.96,125700.0
2014-03-24 13:30:00,12.0,12.06,11.92,11.94,95100.0,12.0,12.06,11.92,11.94,95100.0
2014-03-24 14:00:00,11.93,12.22,11.93,12.16,101400.0,11.93,12.22,11.93,12.16,101400.0
2014-03-24 14:30:00,12.16,12.44,12.16,12.17,129300.0,12.16,12.44,12.16,12.17,129300.0
2014-03-24 15:00:00,12.17,12.33,12.17,12.2,73800.0,12.17,12.33,12.17,12.2,73800.0
2014-03-24 15:30:00,12.21,12.27,12.1,12.17,197700.0,12.21,12.27,12.1,12.17,197700.0
2014-03-25 09:30:00,12.69,13.08,12.47,13.01,236400.0,12.69,13.08,12.47,13.01,236400.0
2014-03-25 10:00:00,13.0,13.24,12.83,13.01,238200.0,13.0,13.24,12.83,13.01,238200.0
2014-03-25 10:30:00,12.98,13.03,12.92,12.97,84300.0,12.98,13.03,12.92,12.97,84300.0
2014-03-25 11:00:00,12.95,13.17,12.87,13.03,73800.0,12.95,13.17,12.87,13.03,73800.0
2014-03-25 11:30:00,13.01,13.14,12.83,12.91,61800.0,13.01,13.14,12.83,12.91,61800.0
2014-03-25 12:00:00,12.92,13.07,12.89,13.07,56100.0,12.92,13.07,12.89,13.07,56100.0
2014-03-25 12:30:00,13.07,13.27,13.03,13.23,45000.0,13.07,13.27,13.03,13.23,45000.0
2014-03-25 13:00:00,13.23,13.61,13.23,13.6,75000.0,13.23,13.61,13.23,13.6,75000.0
2014-03-25 13:30:00,13.6,13.87,13.58,13.78,135000.0,13.6,13.87,13.58,13.78,135000.0
2014-03-25 14:00:00,13.79,14.5,13.79,14.06,143700.0,13.79,14.5,13.79,14.06,143700.0
2014-03-25 14:30:00,14.07,14.3,14.03,14.2,62100.0,14.07,14.3,14.03,14.2,62100.0
2014-03-25 15:00:00,14.2,14.42,14.12,14.32,108600.0,14.2,14.42,14.12,14.32,108600.0
2014-03-25 15:30:00,14.32,14.63,14.32,14.56,167400.0,14.32,14.63,14.32,14.56,167400.0
2014-03-26 09:30:00,14.74,15.0,14.0,14.35,175500.0,14.74,15.0,14.0,14.35,175500.0
2014-03-26 10:00:00,14.34,14.48,13.85,14.03,75600.0,14.34,14.48,13.85,14.03,75600.0
2014-03-26 10:30:00,14.03,14.03,13.6,13.6,90300.0,14.03,14.03,13.6,13.6,90300.0
2014-03-26 11:00:00,13.55,13.69,13.34,13.34,60600.0,13.55,13.69,13.34,13.34,60600.0
2014-03-26 11:30:00,13.34,13.57,13.34,13.45,55200.0,13.34,13.57,13.34,13.45,55200.0
2014-03-26 12:00:00,13.53,13.67,13.39,13.42,33000.0,13.53,13.67,13.39,13.42,33000.0
2014-03-26 12:30:00,13.44,13.65,13.42,13.51,26100.0,13.44,13.65,13.42,13.51,26100.0
2014-03-26 13:00:00,13.53,13.66,13.39,13.43,16800.0,13.53,13.66,13.39,13.43,16800.0
2014-03-26 13:30:00,13.42,13.43,12.99,13.03,74700.0,13.42,13.43,12.99,13.03,74700.0
2014-03-26 14:00:00,13.04,13.15,12.97,12.98,37800.0,13.04,13.15,12.97,12.98,37800.0
2014-03-26 14:30:00,13.0,13.07,12.83,12.97,45900.0,13.0,13.07,12.83,12.97,45900.0
2014-03-26 15:00:00,13.06,13.06,12.9,12.99,36300.0,13.06,13.06,12.9,12.99,36300.0
2014-03-26 15:30:00,13.0,13.0,12.69,12.83,112200.0,13.0,13.0,12.69,12.83,112200.0
2014-03-27 09:30:00,12.71,12.84,12.18,12.43,82500.0,12.71,12.84,12.18,12.43,82500.0
2014-03-27 10:00:00,12.44,12.59,12.27,12.43,109800.0,12.44,12.59,12.27,12.43,109800.0
2014-03-27 10:30:00,12.3,12.45,12.17,12.29,54300.0,12.3,12.45,12.17,12.29,54300.0
2014-03-27 11:00:00,12.18,12.42,12.0,12.42,115500.0,12.18,12.42,12.0,12.42,115500.0
2014-03-27 11:30:00,12.37,12.37,11.75,11.77,89100.0,12.37,12.37,11.75,11.77,89100.0
2014-03-27 12:00:00,11.77,12.2,11.75,12.14,57000.0,11.77,12.2,11.75,12.14,57000.0
2014-03-27 12:30:00,12.07,12.24,12.0,12.0,22500.0,12.07,12.24,12.0,12.0,22500.0
2014-03-27 13:00:00,12.0,12.27,12.0,12.13,18000.0,12.0,12.27,12.0,12.13,18000.0
2014-03-27 13:30:00,12.17,12.33,12.05,12.28,11400.0,12.17,12.33,12.05,12.28,11400.0
2014-03-27 14:00:00,12.34,12.43,12.17,12.27,49200.0,12.34,12.43,12.17,12.27,49200.0
2014-03-27 14:30:00,12.33,12.42,12.23,12.27,69900.0,12.33,12.42,12.23,12.27,69900.0
2014-03-27 15:00:00,12.26,12.29,12.13,12.28,27000.0,12.26,12.29,12.13,12.28,27000.0
2014-03-27 15:30:00,12.29,12.33,12.14,12.15,42600.0,12.29,12.33,12.14,12.15,42600.0
2014-03-28 09:30:00,12.16,12.61,11.89,12.15,120600.0,12.16,12.61,11.89,12.15,120600.0
2014-03-28 10:00:00,12.12,12.25,11.94,12.08,47100.0,12.12,12.25,11.94,12.08,47100.0
2014-03-28 10:30:00,12.08,12.21,12.08,12.16,26700.0,12.08,12.21,12.08,12.16,26700.0
2014-03-28 11:00:00,12.16,12.19,12.12,12.16,15000.0,12.16,12.19,12.12,12.16,15000.0
2014-03-28 11:30:00,12.14,12.16,12.0,12.0,28500.0,12.14,12.16,12.0,12.0,28500.0
2014-03-28 12:00:00,12.01,12.08,12.0,12.08,13200.0,12.01,12.08,12.0,12.08,13200.0
2014-03-28 12:30:00,12.08,12.19,12.02,12.11,38100.0,12.08,12.19,12.02,12.11,38100.0
2014-03-28 13:00:00,12.11,12.12,11.84,11.84,24000.0,12.11,12.12,11.84,11.84,24000.0
2014-03-28 13:30:00,11.87,11.98,11.71,11.97,154500.0,11.87,11.98,11.71,11.97,154500.0
2014-03-28 14:00:00,11.96,11.97,11.71,11.76,187200.0,11.96,11.97,11.71,11.76,187200.0
2014-03-28 14:30:00,11.78,11.85,11.73,11.79,221100.0,11.78,11.85,11.73,11.79,221100.0
2014-03-28 15:00:00,11.79,11.79,11.58,11.67,82800.0,11.79,11.79,11.58,11.67,82800.0
2014-03-28 15:30:00,11.72,11.8,11.57,11.69,76800.0,11.72,11.8,11.57,11.69,76800.0
2014-03-31 09:30:00,11.83,12.24,11.73,12.05,60000.0,11.83,12.24,11.73,12.05,60000.0
2014-03-31 10:00:00,12.05,12.05,11.77,11.77,37800.0,12.05,12.05,11.77,11.77,37800.0
2014-03-31 10:30:00,11.76,11.76,11.2,11.5,111300.0,11.76,11.76,11.2,11.5,111300.0
2014-03-31 11:00:00,11.55,11.72,11.44,11.67,15000.0,11.55,11.72,11.44,11.67,15000.0
2014-03-31 11:30:00,11.67,11.67,11.39,11.66,26400.0,11.67,11.67,11.39,11.66,26400.0
2014-03-31 12:00:00,11.57,11.67,11.57,11.67,6300.0,11.57,11.67,11.57,11.67,6300.0
2014-03-31 12:30:00,11.63,11.72,11.5,11.6,130500.0,11.63,11.72,11.5,11.6,130500.0
2014-03-31 13:00:00,11.61,11.71,11.55,11.65,15900.0,11.61,11.71,11.55,11.65,15900.0
2014-03-31 13:30:00,11.72,11.98,11.67,11.83,26400.0,11.72,11.98,11.67,11.83,26400.0
2014-03-31 14:00:00,11.89,11.92,11.83,11.86,18300.0,11.89,11.92,11.83,11.86,18300.0
2014-03-31 14:30:00,11.86,11.92,11.85,11.91,27000.0,11.86,11.92,11.85,11.91,27000.0
2014-03-31 15:00:00,11.89,11.89,11.73,11.86,63600.0,11.89,11.89,11.73,11.86,63600.0
2014-03-31 15:30:00,11.86,11.97,11.8,11.9,243000.0,11.86,11.97,11.8,11.9,243000.0
2014-04-01 09:30:00,11.95,12.33,11.73,12.26,41100.0,11.95,12.33,11.73,12.26,41100.0
2014-04-01 10:00:00,12.16,12.37,12.09,12.19,35100.0,12.16,12.37,12.09,12.19,35100.0
2014-04-01 10:30:00,12.15,12.44,12.15,12.24,60600.0,12.15,12.44,12.15,12.24,60600.0
2014-04-01 11:00:00,12.26,12.42,12.23,12.29,47700.0,12.26,12.42,12.23,12.29,47700.0
2014-04-01 11:30:00,12.29,12.58,12.28,12.53,32100.0,12.29,12.58,12.28,12.53,32100.0
2014-04-01 12:00:00,12.52,12.52,12.36,12.43,129900.0,12.52,12.52,12.36,12.43,129900.0
2014-04-01 12:30:00,12.41,12.71,12.39,12.59,171300.0,12.41,12.71,12.39,12.59,171300.0
2014-04-01 13:00:00,12.6,12.77,12.6,12.74,18000.0,12.6,12.77,12.6,12.74,18000.0
2014-04-01 13:30:00,12.73,12.73,12.55,12.65,9900.0,12.73,12.73,12.55,12.65,9900.0
2014-04-01 14:00:00,12.65,12.65,12.5,12.6,19500.0,12.65,12.65,12.5,12.6,19500.0
2014-04-01 14:30:00,12.51,12.6,12.45,12.45,7200.0,12.51,12.6,12.45,12.45,7200.0
2014-04-01 15:00:00,12.5,12.6,12.39,12.39,26400.0,12.5,12.6,12.39,12.39,26400.0
2014-04-01 15:30:00,12.38,12.43,12.1,12.33,108300.0,12.38,12.43,12.1,12.33,108300.0
2014-04-02 09:30:00,12.02,12.31,12.02,12.25,55500.0,12.02,12.31,12.02,12.25,55500.0
2014-04-02 10:00:00,12.18,12.23,12.07,12.16,14400.0,12.18,12.23,12.07,12.16,14400.0
2014-04-02 10:30:00,12.13,12.13,11.98,12.07,86100.0,12.13,12.13,11.98,12.07,86100.0
2014-04-02 11:00:00,12.12,12.23,12.09,12.1,39600.0,12.12,12.23,12.09,12.1,39600.0
2014-04-02 11:30:00,12.07,12.11,11.99,12.03,8400.0,12.07,12.11,11.99,12.03,8400.0
2014-04-02 12:00:00,12.03,12.07,11.83,12.07,64800.0,12.03,12.07,11.83,12.07,64800.0
2014-04-02 12:30:00,11.99,12.13,11.99,12.02,44400.0,11.99,12.13,11.99,12.02,44400.0
2014-04-02 13:00:00,12.0,12.04,11.91,11.95,14400.0,12.0,12.04,11.91,11.95,14400.0
2014-04-02 13:30:00,11.96,12.0,11.77,11.84,36900.0,11.96,12.0,11.77,11.84,36900.0
2014-04-02 14:00:00,11.86,11.9,11.77,11.84,74100.0,11.86,11.9,11.77,11.84,74100.0
2014-04-02 14:30:00,11.83,11.96,11.81,11.91,46800.0,11.83,11.96,11.81,11.91,46800.0
2014-04-02 15:00:00,11.91,11.96,11.8,11.8,69300.0,11.91,11.96,11.8,11.8,69300.0
2014-04-02 15:30:00,11.85,11.91,11.67,11.69,219000.0,11.85,11.91,11.67,11.69,219000.0
2014-04-03 09:30:00,11.85,12.16,11.76,11.89,69900.0,11.85,12.16,11.76,11.89,69900.0
2014-04-03 10:00:00,11.92,11.97,11.5,11.5,53700.0,11.92,11.97,11.5,11.5,53700.0
2014-04-03 10:30:00,11.54,11.54,11.08,11.09,117300.0,11.54,11.54,11.08,11.09,117300.0
2014-04-03 11:00:00,11.18,11.31,11.12,11.25,23100.0,11.18,11.31,11.12,11.25,23100.0
2014-04-03 11:30:00,11.23,11.3,11.17,11.17,33000.0,11.23,11.3,11.17,11.17,33000.0
2014-04-03 12:00:00,11.15,11.26,11.06,11.18,50400.0,11.15,11.26,11.06,11.18,50400.0
2014-04-03 12:30:00,11.13,11.24,11.02,11.21,27000.0,11.13,11.24,11.02,11.21,27000.0
2014-04-03 13:00:00,11.21,11.37,11.07,11.07,45900.0,11.21,11.37,11.07,11.07,45900.0
2014-04-03 13:30:00,11.11,11.31,11.07,11.2,47700.0,11.11,11.31,11.07,11.2,47700.0
2014-04-03 14:00:00,11.13,11.2,11.07,11.14,27900.0,11.13,11.2,11.07,11.14,27900.0
2014-04-03 14:30:00,11.14,11.22,11.03,11.08,36000.0,11.14,11.22,11.03,11.08,36000.0
2014-04-03 15:00:00,11.06,11.06,10.92,11.0,39900.0,11.06,11.06,10.92,11.0,39900.0
2014-04-03 15:30:00,10.97,11.23,10.97,11.13,120900.0,10.97,11.23,10.97,11.13,120900.0
2014-04-04 09:30:00,11.16,11.32,11.01,11.07,40500.0,11.16,11.32,11.01,11.07,40500.0
2014-04-04 10:00:00,11.04,11.29,11.0,11.12,58200.0,11.04,11.29,11.0,11.12,58200.0
2014-04-04 10:30:00,11.11,11.23,11.09,11.09,20700.0,11.11,11.23,11.09,11.09,20700.0
2014-04-04 11:00:00,11.08,11.15,10.92,10.93,30300.0,11.08,11.15,10.92,10.93,30300.0
2014-04-04 11:30:00,10.92,10.92,10.67,10.69,23700.0,10.92,10.92,10.67,10.69,23700.0
2014-04-04 12:00:00,10.67,10.67,10.47,10.52,63300.0,10.67,10.67,10.47,10.52,63300.0
2014-04-04 12:30:00,10.53,10.67,10.48,10.55,42600.0,10.53,10.67,10.48,10.55,42600.0
2014-04-04 13:00:00,10.57,10.58,10.51,10.53,25500.0,10.57,10.58,10.51,10.53,25500.0
2014-04-04 13:30:00,10.58,10.66,10.53,10.57,50400.0,10.58,10.66,10.53,10.57,50400.0
2014-04-04 14:00:00,10.58,10.6,10.47,10.53,60300.0,10.58,10.6,10.47,10.53,60300.0
2014-04-04 14:30:00,10.51,10.57,10.51,10.54,19800.0,10.51,10.57,10.51,10.54,19800.0
2014-04-04 15:00:00,10.57,10.62,10.52,10.6,31500.0,10.57,10.62,10.52,10.6,31500.0
2014-04-04 15:30:00,10.59,10.67,10.52,10.57,99900.0,10.59,10.67,10.52,10.57,99900.0
2014-04-07 09:30:00,10.55,10.67,10.43,10.57,35400.0,10.55,10.67,10.43,10.57,35400.0
2014-04-07 10:00:00,10.53,10.6,10.42,10.52,46200.0,10.53,10.6,10.42,10.52,46200.0
2014-04-07 10:30:00,10.45,10.63,10.38,10.62,19500.0,10.45,10.63,10.38,10.62,19500.0
2014-04-07 11:00:00,10.59,10.62,10.11,10.11,55200.0,10.59,10.62,10.11,10.11,55200.0
2014-04-07 11:30:00,10.19,10.29,10.13,10.16,38700.0,10.19,10.29,10.13,10.16,38700.0
2014-04-07 12:00:00,10.16,10.25,10.12,10.22,32700.0,10.16,10.25,10.12,10.22,32700.0
2014-04-07 12:30:00,10.14,10.27,9.93,10.11,68400.0,10.14,10.27,9.93,10.11,68400.0
2014-04-07 13:00:00,10.17,10.2,10.04,10.14,107100.0,10.17,10.2,10.04,10.14,107100.0
2014-04-07 13:30:00,10.17,10.22,10.03,10.14,143100.0,10.17,10.22,10.03,10.14,143100.0
2014-04-07 14:00:00,10.16,10.16,9.95,10.08,145800.0,10.16,10.16,9.95,10.08,145800.0
2014-04-07 14:30:00,10.1,10.17,10.04,10.17,106500.0,10.1,10.17,10.04,10.17,106500.0
2014-04-07 15:00:00,10.17,10.25,10.09,10.15,334800.0,10.17,10.25,10.09,10.15,334800.0
2014-04-07 15:30:00,10.15,10.17,9.95,9.99,119400.0,10.15,10.17,9.95,9.99,119400.0
2014-04-08 09:30:00,10.04,10.2,9.67,9.96,182700.0,10.04,10.2,9.67,9.96,182700.0
2014-04-08 10:00:00,9.81,9.89,9.24,9.41,181200.0,9.81,9.89,9.24,9.41,181200.0
2014-04-08 10:30:00,9.41,9.67,9.34,9.62,126600.0,9.41,9.67,9.34,9.62,126600.0
2014-04-08 11:00:00,9.62,9.82,9.54,9.72,86700.0,9.62,9.82,9.54,9.72,86700.0
2014-04-08 11:30:00,9.67,9.76,9.52,9.55,141900.0,9.67,9.76,9.52,9.55,141900.0
2014-04-08 12:00:00,9.57,9.62,9.17,9.46,102900.0,9.57,9.62,9.17,9.46,102900.0
2014-04-08 12:30:00,9.47,9.47,9.17,9.18,93000.0,9.47,9.47,9.17,9.18,93000.0
2014-04-08 13:00:00,9.29,9.52,9.25,9.36,171600.0,9.29,9.52,9.25,9.36,171600.0
2014-04-08 13:30:00,9.36,9.44,9.18,9.34,155400.0,9.36,9.44,9.18,9.34,155400.0
2014-04-08 14:00:00,9.32,9.37,9.05,9.17,174300.0,9.32,9.37,9.05,9.17,174300.0
2014-04-08 14:30:00,9.19,9.25,9.03,9.06,37200.0,9.19,9.25,9.03,9.06,37200.0
2014-04-08 15:00:00,9.06,9.1,8.93,9.0,138900.0,9.06,9.1,8.93,9.0,138900.0
2014-04-08 15:30:00,9.02,9.05,8.73,8.89,300600.0,9.02,9.05,8.73,8.89,300600.0
2014-04-09 09:30:00,9.01,9.25,8.84,8.98,175200.0,9.01,9.25,8.84,8.98,175200.0
2014-04-09 10:00:00,8.94,9.03,8.7,8.91,153900.0,8.94,9.03,8.7,8.91,153900.0
2014-04-09 10:30:00,8.88,8.88,8.57,8.58,77700.0,8.88,8.88,8.57,8.58,77700.0
2014-04-09 11:00:00,8.57,8.84,8.52,8.79,218400.0,8.57,8.84,8.52,8.79,218400.0
2014-04-09 11:30:00,8.83,9.15,8.8,8.98,121200.0,8.83,9.15,8.8,8.98,121200.0
2014-04-09 12:00:00,9.01,9.13,8.93,9.11,93600.0,9.01,9.13,8.93,9.11,93600.0
2014-04-09 12:30:00,9.09,9.3,8.95,9.14,184500.0,9.09,9.3,8.95,9.14,184500.0
2014-04-09 13:00:00,9.15,9.27,9.12,9.21,154500.0,9.15,9.27,9.12,9.21,154500.0
2014-04-09 13:30:00,9.22,9.24,9.0,9.17,150000.0,9.22,9.24,9.0,9.17,150000.0
2014-04-09 14:00:00,9.2,9.57,9.17,9.5,170700.0,9.2,9.57,9.17,9.5,170700.0
2014-04-09 14:30:00,9.5,9.57,9.47,9.53,132600.0,9.5,9.57,9.47,9.53,132600.0
2014-04-09 15:00:00,9.57,9.66,9.5,9.65,80400.0,9.57,9.66,9.5,9.65,80400.0
2014-04-09 15:30:00,9.66,9.75,9.61,9.67,372000.0,9.66,9.75,9.61,9.67,372000.0
2014-04-10 09:30:00,9.45,9.72,9.3,9.37,247200.0,9.45,9.72,9.3,9.37,247200.0
2014-04-10 10:00:00,9.43,9.49,9.1,9.36,187500.0,9.43,9.49,9.1,9.36,187500.0
2014-04-10 10:30:00,9.43,9.48,9.36,9.42,41400.0,9.43,9.48,9.36,9.42,41400.0
2014-04-10 11:00:00,9.42,9.43,9.12,9.22,82200.0,9.42,9.43,9.12,9.22,82200.0
2014-04-10 11:30:00,9.25,9.33,9.21,9.23,37200.0,9.25,9.33,9.21,9.23,37200.0
2014-04-10 12:00:00,9.21,9.23,8.83,8.9,68400.0,9.21,9.23,8.83,8.9,68400.0
2014-04-10 12:30:00,8.92,9.0,8.85,8.96,61200.0,8.92,9.0,8.85,8.96,61200.0
2014-04-10 13:00:00,8.95,9.1,8.93,9.06,30300.0,8.95,9.1,8.93,9.06,30300.0
2014-04-10 13:30:00,9.02,9.05,8.95,8.97,10200.0,9.02,9.05,8.95,8.97,10200.0
2014-04-10 14:00:00,9.08,9.18,9.0,9.04,31800.0,9.08,9.18,9.0,9.04,31800.0
2014-04-10 14:30:00,9.08,9.09,8.89,8.96,47400.0,9.08,9.09,8.89,8.96,47400.0
2014-04-10 15:00:00,8.98,8.98,8.88,8.93,56100.0,8.98,8.98,8.88,8.93,56100.0
2014-04-10 15:30:00,8.89,8.99,8.69,8.98,183600.0,8.89,8.99,8.69,8.98,183600.0
2014-04-11 09:30:00,9.49,9.49,9.12,9.26,159600.0,9.49,9.49,9.12,9.26,159600.0
2014-04-11 10:00:00,9.16,9.26,8.7,8.94,108600.0,9.16,9.26,8.7,8.94,108600.0
2014-04-11 10:30:00,8.91,9.31,8.89,9.27,101400.0,8.91,9.31,8.89,9.27,101400.0
2014-04-11 11:00:00,9.25,9.27,9.04,9.04,82500.0,9.25,9.27,9.04,9.04,82500.0
2014-04-11 11:30:00,9.1,9.24,9.01,9.21,30600.0,9.1,9.24,9.01,9.21,30600.0
2014-04-11 12:00:00,9.12,9.17,9.09,9.09,5100.0,9.12,9.17,9.09,9.09,5100.0
2014-04-11 12:30:00,9.11,9.11,9.03,9.05,3300.0,9.11,9.11,9.03,9.05,3300.0
2014-04-11 13:00:00,9.08,9.08,9.03,9.03,7200.0,9.08,9.08,9.03,9.03,7200.0
2014-04-11 13:30:00,9.02,9.08,9.01,9.06,9600.0,9.02,9.08,9.01,9.06,9600.0
2014-04-11 14:00:00,9.06,9.07,9.02,9.05,6600.0,9.06,9.07,9.02,9.05,6600.0
2014-04-11 14:30:00,9.02,9.02,8.68,8.82,65100.0,9.02,9.02,8.68,8.82,65100.0
2014-04-11 15:00:00,8.77,8.79,8.62,8.71,51600.0,8.77,8.79,8.62,8.71,51600.0
2014-04-11 15:30:00,8.67,8.68,8.52,8.55,72000.0,8.67,8.68,8.52,8.55,72000.0
2014-04-14 09:30:00,8.66,8.87,8.59,8.7,106500.0,8.66,8.87,8.59,8.7,106500.0
2014-04-14 10:00:00,8.7,8.78,8.5,8.65,198600.0,8.7,8.78,8.5,8.65,198600.0
2014-04-14 10:30:00,8.69,8.73,8.61,8.66,125100.0,8.69,8.73,8.61,8.66,125100.0
2014-04-14 11:00:00,8.63,8.68,8.57,8.62,107100.0,8.63,8.68,8.57,8.62,107100.0
2014-04-14 11:30:00,8.65,8.95,8.63,8.87,170700.0,8.65,8.95,8.63,8.87,170700.0
2014-04-14 12:00:00,8.86,9.11,8.79,9.11,120300.0,8.86,9.11,8.79,9.11,120300.0
2014-04-14 12:30:00,9.13,9.23,9.04,9.18,57300.0,9.13,9.23,9.04,9.18,57300.0
2014-04-14 13:00:00,9.14,9.17,9.09,9.13,44100.0,9.14,9.17,9.09,9.13,44100.0
2014-04-14 13:30:00,9.08,9.1,8.99,9.08,51000.0,9.08,9.1,8.99,9.08,51000.0
2014-04-14 14:00:00,9.02,9.07,9.0,9.0,39900.0,9.02,9.07,9.0,9.0,39900.0
2014-04-14 14:30:00,9.01,9.03,8.98,9.0,67500.0,9.01,9.03,8.98,9.0,67500.0
2014-04-14 15:00:00,9.0,9.0,8.84,8.93,80100.0,9.0,9.0,8.84,8.93,80100.0
2014-04-14 15:30:00,8.95,9.02,8.85,8.97,104700.0,8.95,9.02,8.85,8.97,104700.0
2014-04-15 09:30:00,9.0,9.12,8.86,9.12,29100.0,9.0,9.12,8.86,9.12,29100.0
2014-04-15 10:00:00,9.18,9.18,8.87,8.99,50400.0,9.18,9.18,8.87,8.99,50400.0
2014-04-15 10:30:00,8.92,8.99,8.9,8.94,108000.0,8.92,8.99,8.9,8.94,108000.0
2014-04-15 11:00:00,8.93,8.93,8.7,8.72,55800.0,8.93,8.93,8.7,8.72,55800.0
2014-04-15 11:30:00,8.74,8.75,8.67,8.72,70500.0,8.74,8.75,8.67,8.72,70500.0
2014-04-15 12:00:00,8.67,8.72,8.6,8.63,53100.0,8.67,8.72,8.6,8.63,53100.0
2014-04-15 12:30:00,8.63,8.75,8.61,8.67,119400.0,8.63,8.75,8.61,8.67,119400.0
2014-04-15 13:00:00,8.67,8.72,8.62,8.69,53700.0,8.67,8.72,8.62,8.69,53700.0
2014-04-15 13:30:00,8.73,8.75,8.67,8.7,64200.0,8.73,8.75,8.67,8.7,64200.0
2014-04-15 14:00:00,8.71,8.9,8.67,8.83,121500.0,8.71,8.9,8.67,8.83,121500.0
2014-04-15 14:30:00,8.81,9.02,8.76,9.02,116400.0,8.81,9.02,8.76,9.02,116400.0
2014-04-15 15:00:00,9.0,9.03,8.87,8.92,40200.0,9.0,9.03,8.87,8.92,40200.0
2014-04-15 15:30:00,8.93,8.96,8.79,8.8,90000.0,8.93,8.96,8.79,8.8,90000.0
2014-04-16 09:30:00,8.93,9.01,8.7,8.88,42000.0,8.93,9.01,8.7,8.88,42000.0
2014-04-16 10:00:00,8.83,8.87,8.6,8.86,42300.0,8.83,8.87,8.6,8.86,42300.0
2014-04-16 10:30:00,8.86,8.86,8.75,8.83,13200.0,8.86,8.86,8.75,8.83,13200.0
2014-04-16 11:00:00,8.75,8.87,8.67,8.8,27900.0,8.75,8.87,8.67,8.8,27900.0
2014-04-16 11:30:00,8.83,8.83,8.72,8.79,7200.0,8.83,8.83,8.72,8.79,7200.0
2014-04-16 12:00:00,8.78,9.07,8.74,9.02,69300.0,8.78,9.07,8.74,9.02,69300.0
2014-04-16 12:30:00,9.06,9.08,8.9,8.93,52500.0,9.06,9.08,8.9,8.93,52500.0
2014-04-16 13:00:00,8.92,9.05,8.9,8.97,18900.0,8.92,9.05,8.9,8.97,18900.0
2014-04-16 13:30:00,8.97,9.03,8.9,8.9,8400.0,8.97,9.03,8.9,8.9,8400.0
2014-04-16 14:00:00,8.95,8.97,8.91,8.91,4200.0,8.95,8.97,8.91,8.91,4200.0
2014-04-16 14:30:00,8.9,8.95,8.87,8.95,11100.0,8.9,8.95,8.87,8.95,11100.0
2014-04-16 15:00:00,8.97,9.1,8.9,9.1,42600.0,8.97,9.1,8.9,9.1,42600.0
2014-04-16 15:30:00,9.08,9.15,8.98,9.03,63600.0,9.08,9.15,8.98,9.03,63600.0
2014-04-17 09:30:00,9.05,9.1,8.73,8.84,55800.0,9.05,9.1,8.73,8.84,55800.0
2014-04-17 10:00:00,8.77,9.15,8.77,9.12,27000.0,8.77,9.15,8.77,9.12,27000.0
2014-04-17 10:30:00,9.1,9.28,9.1,9.11,141300.0,9.1,9.28,9.1,9.11,141300.0
2014-04-17 11:00:00,9.2,9.2,8.99,9.07,52200.0,9.2,9.2,8.99,9.07,52200.0
2014-04-17 11:30:00,8.97,9.0,8.89,8.89,13800.0,8.97,9.0,8.89,8.89,13800.0
2014-04-17 12:00:00,8.91,9.04,8.91,9.04,6900.0,8.91,9.04,8.91,9.04,6900.0
2014-04-17 12:30:00,9.04,9.08,9.04,9.05,7500.0,9.04,9.08,9.04,9.05,7500.0
2014-04-17 13:00:00,9.07,9.24,9.07,9.23,20400.0,9.07,9.24,9.07,9.23,20400.0
2014-04-17 13:30:00,9.18,9.53,9.18,9.5,141900.0,9.18,9.53,9.18,9.5,141900.0
2014-04-17 14:00:00,9.47,9.55,9.39,9.39,47100.0,9.47,9.55,9.39,9.39,47100.0
2014-04-17 14:30:00,9.39,9.47,9.35,9.41,15900.0,9.39,9.47,9.35,9.41,15900.0
2014-04-17 15:00:00,9.39,9.45,9.33,9.39,53700.0,9.39,9.45,9.33,9.39,53700.0
2014-04-17 15:30:00,9.39,9.45,9.37,9.38,50700.0,9.39,9.45,9.37,9.38,50700.0
2014-04-21 09:30:00,9.37,9.45,9.14,9.3,93000.0,9.37,9.45,9.14,9.3,93000.0
2014-04-21 10:00:00,9.33,9.41,9.33,9.35,23100.0,9.33,9.41,9.33,9.35,23100.0
2014-04-21 10:30:00,9.33,9.37,9.0,9.04,61500.0,9.33,9.37,9.0,9.04,61500.0
2014-04-21 11:00:00,9.07,9.25,9.04,9.17,14400.0,9.07,9.25,9.04,9.17,14400.0
2014-04-21 11:30:00,9.12,9.18,9.12,9.15,3000.0,9.12,9.18,9.12,9.15,3000.0
2014-04-21 12:00:00,9.22,9.25,9.11,9.13,26100.0,9.22,9.25,9.11,9.13,26100.0
2014-04-21 12:30:00,9.12,9.25,9.12,9.21,12300.0,9.12,9.25,9.12,9.21,12300.0
2014-04-21 13:00:00,9.21,9.21,9.14,9.14,9000.0,9.21,9.21,9.14,9.14,9000.0
2014-04-21 13:30:00,9.18,9.19,9.11,9.11,10800.0,9.18,9.19,9.11,9.11,10800.0
2014-04-21 14:00:00,9.12,9.16,9.11,9.15,25200.0,9.12,9.16,9.11,9.15,25200.0
2014-04-21 14:30:00,9.12,9.16,9.11,9.14,87300.0,9.12,9.16,9.11,9.14,87300.0
2014-04-21 15:00:00,9.13,9.2,9.11,9.17,22800.0,9.13,9.2,9.11,9.17,22800.0
2014-04-21 15:30:00,9.14,9.18,9.11,9.12,43200.0,9.14,9.18,9.11,9.12,43200.0
2014-04-22 09:30:00,9.28,9.51,9.15,9.48,119700.0,9.28,9.51,9.15,9.48,119700.0
2014-04-22 10:00:00,9.46,9.6,9.29,9.55,69600.0,9.46,9.6,9.29,9.55,69600.0
2014-04-22 10:30:00,9.55,9.58,9.45,9.57,115500.0,9.55,9.58,9.45,9.57,115500.0
2014-04-22 11:00:00,9.56,9.92,9.55,9.77,118500.0,9.56,9.92,9.55,9.77,118500.0
2014-04-22 11:30:00,9.87,9.87,9.7,9.82,67800.0,9.87,9.87,9.7,9.82,67800.0
2014-04-22 12:00:00,9.81,9.89,9.75,9.87,51300.0,9.81,9.89,9.75,9.87,51300.0
2014-04-22 12:30:00,9.87,9.98,9.84,9.93,70500.0,9.87,9.98,9.84,9.93,70500.0
2014-04-22 13:00:00,9.93,10.06,9.93,10.06,66300.0,9.93,10.06,9.93,10.06,66300.0
2014-04-22 13:30:00,10.06,10.16,10.02,10.1,51600.0,10.06,10.16,10.02,10.1,51600.0
2014-04-22 14:00:00,10.13,10.25,10.11,10.24,49500.0,10.13,10.25,10.11,10.24,49500.0
2014-04-22 14:30:00,10.22,10.27,10.09,10.23,99600.0,10.22,10.27,10.09,10.23,99600.0
2014-04-22 15:00:00,10.23,10.23,10.07,10.22,54000.0,10.23,10.23,10.07,10.22,54000.0
2014-04-22 15:30:00,10.22,10.27,10.13,10.16,126000.0,10.22,10.27,10.13,10.16,126000.0
2014-04-23 09:30:00,10.17,10.17,9.79,9.86,51000.0,10.17,10.17,9.79,9.86,51000.0
2014-04-23 10:00:00,9.82,9.85,9.75,9.8,42000.0,9.82,9.85,9.75,9.8,42000.0
2014-04-23 10:30:00,9.82,9.82,9.52,9.73,68700.0,9.82,9.82,9.52,9.73,68700.0
2014-04-23 11:00:00,9.72,9.75,9.65,9.73,19800.0,9.72,9.75,9.65,9.73,19800.0
2014-04-23 11:30:00,9.73,9.83,9.73,9.81,21000.0,9.73,9.83,9.73,9.81,21000.0
2014-04-23 12:00:00,9.83,9.85,9.78,9.78,8100.0,9.83,9.85,9.78,9.78,8100.0
2014-04-23 12:30:00,9.77,9.84,9.76,9.84,9300.0,9.77,9.84,9.76,9.84,9300.0
2014-04-23 13:00:00,9.82,9.88,9.78,9.79,12300.0,9.82,9.88,9.78,9.79,12300.0
2014-04-23 13:30:00,9.82,9.92,9.82,9.92,6900.0,9.82,9.92,9.82,9.92,6900.0
2014-04-23 14:00:00,9.88,9.89,9.76,9.81,15000.0,9.88,9.89,9.76,9.81,15000.0
2014-04-23 14:30:00,9.79,9.82,9.75,9.82,17100.0,9.79,9.82,9.75,9.82,17100.0
2014-04-23 15:00:00,9.81,9.81,9.69,9.69,13500.0,9.81,9.81,9.69,9.69,13500.0
2014-04-23 15:30:00,9.73,9.73,9.61,9.63,61800.0,9.73,9.73,9.61,9.63,61800.0
2014-04-24 09:30:00,9.72,9.89,9.17,9.21,82800.0,9.72,9.89,9.17,9.21,82800.0
2014-04-24 10:00:00,9.2,9.39,9.02,9.22,129000.0,9.2,9.39,9.02,9.22,129000.0
2014-04-24 10:30:00,9.23,9.39,9.23,9.36,29400.0,9.23,9.39,9.23,9.36,29400.0
2014-04-24 11:00:00,9.36,9.47,9.36,9.47,10800.0,9.36,9.47,9.36,9.47,10800.0
2014-04-24 11:30:00,9.47,9.47,9.34,9.34,11100.0,9.47,9.47,9.34,9.34,11100.0
2014-04-24 12:00:00,9.34,9.42,9.3,9.3,19200.0,9.34,9.42,9.3,9.3,19200.0
2014-04-24 12:30:00,9.33,9.45,9.28,9.42,19200.0,9.33,9.45,9.28,9.42,19200.0
2014-04-24 13:00:00,9.42,9.56,9.37,9.56,10200.0,9.42,9.56,9.37,9.56,10200.0
2014-04-24 13:30:00,9.51,9.6,9.38,9.39,23700.0,9.51,9.6,9.38,9.39,23700.0
2014-04-24 14:00:00,9.38,9.48,9.27,9.45,28800.0,9.38,9.48,9.27,9.45,28800.0
2014-04-24 14:30:00,9.44,9.47,9.35,9.47,10500.0,9.44,9.47,9.35,9.47,10500.0
2014-04-24 15:00:00,9.44,9.45,9.35,9.4,47100.0,9.44,9.45,9.35,9.4,47100.0
2014-04-24 15:30:00,9.41,9.44,9.31,9.37,47400.0,9.41,9.44,9.31,9.37,47400.0
2014-04-25 09:30:00,9.27,9.27,8.9,9.0,65100.0,9.27,9.27,8.9,9.0,65100.0
2014-04-25 10:00:00,8.94,9.08,8.9,8.97,77400.0,8.94,9.08,8.9,8.97,77400.0
2014-04-25 10:30:00,8.97,9.08,8.94,8.98,75900.0,8.97,9.08,8.94,8.98,75900.0
2014-04-25 11:00:00,8.93,8.95,8.75,8.85,55800.0,8.93,8.95,8.75,8.85,55800.0
2014-04-25 11:30:00,8.85,8.91,8.78,8.87,21300.0,8.85,8.91,8.78,8.87,21300.0
2014-04-25 12:00:00,8.85,8.87,8.78,8.81,22500.0,8.85,8.87,8.78,8.81,22500.0
2014-04-25 12:30:00,8.77,8.84,8.77,8.77,15000.0,8.77,8.84,8.77,8.77,15000.0
2014-04-25 13:00:00,8.79,8.79,8.73,8.75,18600.0,8.79,8.79,8.73,8.75,18600.0
2014-04-25 13:30:00,8.73,8.81,8.71,8.73,26400.0,8.73,8.81,8.71,8.73,26400.0
2014-04-25 14:00:00,8.79,8.79,8.7,8.75,11700.0,8.79,8.79,8.7,8.75,11700.0
2014-04-25 14:30:00,8.74,8.87,8.74,8.77,9300.0,8.74,8.87,8.74,8.77,9300.0
2014-04-25 15:00:00,8.81,8.81,8.71,8.74,30900.0,8.81,8.81,8.71,8.74,30900.0
2014-04-25 15:30:00,8.78,8.8,8.53,8.59,247800.0,8.78,8.8,8.53,8.59,247800.0
2014-04-28 09:30:00,8.6,8.75,8.56,8.62,18300.0,8.6,8.75,8.56,8.62,18300.0
2014-04-28 10:00:00,8.6,8.72,8.54,8.63,26100.0,8.6,8.72,8.54,8.63,26100.0
2014-04-28 10:30:00,8.63,8.63,8.37,8.38,61500.0,8.63,8.63,8.37,8.38,61500.0
2014-04-28 11:00:00,8.38,8.44,8.0,8.11,133800.0,8.38,8.44,8.0,8.11,133800.0
2014-04-28 11:30:00,8.12,8.13,7.85,7.85,73200.0,8.12,8.13,7.85,7.85,73200.0
2014-04-28 12:00:00,7.87,8.0,7.83,7.94,83400.0,7.87,8.0,7.83,7.94,83400.0
2014-04-28 12:30:00,7.95,8.01,7.7,7.71,98400.0,7.95,8.01,7.7,7.71,98400.0
2014-04-28 13:00:00,7.71,7.74,7.59,7.67,63600.0,7.71,7.74,7.59,7.67,63600.0
2014-04-28 13:30:00,7.67,7.75,7.6,7.61,72600.0,7.67,7.75,7.6,7.61,72600.0
2014-04-28 14:00:00,7.6,7.74,7.6,7.62,53100.0,7.6,7.74,7.6,7.62,53100.0
2014-04-28 14:30:00,7.62,7.77,7.62,7.72,37800.0,7.62,7.77,7.62,7.72,37800.0
2014-04-28 15:00:00,7.7,8.0,7.7,7.9,92700.0,7.7,8.0,7.7,7.9,92700.0
2014-04-28 15:30:00,7.89,7.94,7.73,7.78,166500.0,7.89,7.94,7.73,7.78,166500.0
2014-04-29 09:30:00,7.84,8.13,7.84,8.03,93000.0,7.84,8.13,7.84,8.03,93000.0
2014-04-29 10:00:00,8.05,8.13,7.77,7.78,57000.0,8.05,8.13,7.77,7.78,57000.0
2014-04-29 10:30:00,7.78,8.04,7.75,8.04,133200.0,7.78,8.04,7.75,8.04,133200.0
2014-04-29 11:00:00,8.0,8.09,7.89,7.91,24000.0,8.0,8.09,7.89,7.91,24000.0
2014-04-29 11:30:00,7.93,7.93,7.89,7.93,46500.0,7.93,7.93,7.89,7.93,46500.0
2014-04-29 12:00:00,7.92,7.96,7.9,7.92,467400.0,7.92,7.96,7.9,7.92,467400.0
2014-04-29 12:30:00,7.92,8.29,7.92,8.23,52800.0,7.92,8.29,7.92,8.23,52800.0
2014-04-29 13:00:00,8.21,8.27,8.02,8.14,26400.0,8.21,8.27,8.02,8.14,26400.0
2014-04-29 13:30:00,8.14,8.19,8.11,8.16,28500.0,8.14,8.19,8.11,8.16,28500.0
2014-04-29 14:00:00,8.15,8.15,8.02,8.04,14100.0,8.15,8.15,8.02,8.04,14100.0
2014-04-29 14:30:00,8.04,8.16,8.03,8.16,31200.0,8.04,8.16,8.03,8.16,31200.0
2014-04-29 15:00:00,8.15,8.18,8.07,8.13,24000.0,8.15,8.18,8.07,8.13,24000.0
2014-04-29 15:30:00,8.14,8.36,8.08,8.35,157800.0,8.14,8.36,8.08,8.35,157800.0
2014-04-30 09:30:00,8.25,8.25,8.06,8.13,24000.0,8.25,8.25,8.06,8.13,24000.0
2014-04-30 10:00:00,8.09,8.11,7.94,8.03,60000.0,8.09,8.11,7.94,8.03,60000.0
2014-04-30 10:30:00,8.03,8.27,8.0,8.13,129000.0,8.03,8.27,8.0,8.13,129000.0
2014-04-30 11:00:00,8.1,8.35,8.09,8.33,68400.0,8.1,8.35,8.09,8.33,68400.0
2014-04-30 11:30:00,8.35,8.35,8.17,8.21,5100.0,8.35,8.35,8.17,8.21,5100.0
2014-04-30 12:00:00,8.21,8.26,8.21,8.26,3600.0,8.21,8.26,8.21,8.26,3600.0
2014-04-30 12:30:00,8.21,8.21,8.15,8.16,5400.0,8.21,8.21,8.15,8.16,5400.0
2014-04-30 13:00:00,8.16,8.16,8.11,8.11,7800.0,8.16,8.16,8.11,8.11,7800.0
2014-04-30 13:30:00,8.11,8.15,8.09,8.09,9900.0,8.11,8.15,8.09,8.09,9900.0
2014-04-30 14:00:00,8.12,8.23,8.12,8.15,12300.0,8.12,8.23,8.12,8.15,12300.0
2014-04-30 14:30:00,8.2,8.52,8.18,8.52,37800.0,8.2,8.52,8.18,8.52,37800.0
2014-04-30 15:00:00,8.46,8.46,8.35,8.39,14100.0,8.46,8.46,8.35,8.39,14100.0
2014-04-30 15:30:00,8.39,8.5,8.29,8.49,119700.0,8.39,8.5,8.29,8.49,119700.0
2014-05-01 09:30:00,8.44,8.5,8.16,8.41,60000.0,8.44,8.5,8.16,8.41,60000.0
2014-05-01 10:00:00,8.45,8.67,8.41,8.63,71100.0,8.45,8.67,8.41,8.63,71100.0
2014-05-01 10:30:00,8.67,9.09,8.62,8.98,85500.0,8.67,9.09,8.62,8.98,85500.0
2014-05-01 11:00:00,8.98,9.04,8.86,8.96,93600.0,8.98,9.04,8.86,8.96,93600.0
2014-05-01 11:30:00,9.01,9.08,8.93,8.99,31800.0,9.01,9.08,8.93,8.99,31800.0
2014-05-01 12:00:00,8.99,9.54,8.98,9.33,114300.0,8.99,9.54,8.98,9.33,114300.0
2014-05-01 12:30:00,9.32,9.48,9.16,9.16,33000.0,9.32,9.48,9.16,9.16,33000.0
2014-05-01 13:00:00,9.23,9.23,9.12,9.14,19500.0,9.23,9.23,9.12,9.14,19500.0
2014-05-01 13:30:00,9.19,9.19,8.98,8.99,34500.0,9.19,9.19,8.98,8.99,34500.0
2014-05-01 14:00:00,8.99,9.13,8.97,9.04,17700.0,8.99,9.13,8.97,9.04,17700.0
2014-05-01 14:30:00,9.04,9.17,9.04,9.1,35400.0,9.04,9.17,9.04,9.1,35400.0
2014-05-01 15:00:00,9.09,9.26,9.05,9.19,23700.0,9.09,9.26,9.05,9.19,23700.0
2014-05-01 15:30:00,9.19,9.27,9.13,9.26,50700.0,9.19,9.27,9.13,9.26,50700.0
2014-05-02 09:30:00,9.3,9.32,9.05,9.13,31800.0,9.3,9.32,9.05,9.13,31800.0
2014-05-02 10:00:00,9.08,9.22,9.06,9.13,36900.0,9.08,9.22,9.06,9.13,36900.0
2014-05-02 10:30:00,9.1,9.14,8.97,9.02,28200.0,9.1,9.14,8.97,9.02,28200.0
2014-05-02 11:00:00,8.97,9.1,8.97,9.1,8100.0,8.97,9.1,8.97,9.1,8100.0
2014-05-02 11:30:00,9.02,9.11,9.0,9.05,9300.0,9.02,9.11,9.0,9.05,9300.0
2014-05-02 12:00:00,9.1,9.23,9.07,9.16,11100.0,9.1,9.23,9.07,9.16,11100.0
2014-05-02 12:30:00,9.15,9.15,9.09,9.09,6000.0,9.15,9.15,9.09,9.09,6000.0
2014-05-02 13:00:00,9.12,9.16,9.1,9.1,10200.0,9.12,9.16,9.1,9.1,10200.0
2014-05-02 13:30:00,9.12,9.15,9.1,9.15,6300.0,9.12,9.15,9.1,9.15,6300.0
2014-05-02 14:00:00,9.15,9.22,9.1,9.17,9300.0,9.15,9.22,9.1,9.17,9300.0
2014-05-02 14:30:00,9.17,9.19,9.15,9.18,4800.0,9.17,9.19,9.15,9.18,4800.0
2014-05-02 15:00:00,9.19,9.19,9.1,9.12,9900.0,9.19,9.19,9.1,9.12,9900.0
2014-05-02 15:30:00,9.15,9.2,9.1,9.15,61500.0,9.15,9.2,9.1,9.15,61500.0
2014-05-05 09:30:00,9.11,9.17,9.0,9.07,21000.0,9.11,9.17,9.0,9.07,21000.0
2014-05-05 10:00:00,9.1,9.26,9.07,9.13,38700.0,9.1,9.26,9.07,9.13,38700.0
2014-05-05 10:30:00,9.1,9.24,9.05,9.22,28200.0,9.1,9.24,9.05,9.22,28200.0
2014-05-05 11:00:00,9.15,9.21,9.08,9.15,20400.0,9.15,9.21,9.08,9.15,20400.0
2014-05-05 11:30:00,9.15,9.24,9.15,9.24,21600.0,9.15,9.24,9.15,9.24,21600.0
2014-05-05 12:00:00,9.18,9.22,9.17,9.17,13800.0,9.18,9.22,9.17,9.17,13800.0
2014-05-05 12:30:00,9.2,9.23,9.18,9.18,25500.0,9.2,9.23,9.18,9.18,25500.0
2014-05-05 13:00:00,9.2,9.24,9.18,9.2,21000.0,9.2,9.24,9.18,9.2,21000.0
2014-05-05 13:30:00,9.15,9.22,9.15,9.19,1800.0,9.15,9.22,9.15,9.19,1800.0
2014-05-05 14:00:00,9.21,9.3,9.19,9.3,10200.0,9.21,9.3,9.19,9.3,10200.0
2014-05-05 14:30:00,9.3,9.3,9.23,9.24,27600.0,9.3,9.3,9.23,9.24,27600.0
2014-05-05 15:00:00,9.29,9.4,9.23,9.34,41400.0,9.29,9.4,9.23,9.34,41400.0
2014-05-05 15:30:00,9.35,9.5,9.34,9.34,98700.0,9.35,9.5,9.34,9.34,98700.0
2014-05-06 09:30:00,9.18,9.38,8.33,8.79,412200.0,9.18,9.38,8.33,8.79,412200.0
2014-05-06 10:00:00,8.79,8.88,8.59,8.83,165600.0,8.79,8.88,8.59,8.83,165600.0
2014-05-06 10:30:00,8.82,8.98,8.78,8.85,64500.0,8.82,8.98,8.78,8.85,64500.0
2014-05-06 11:00:00,8.85,8.85,8.69,8.69,40500.0,8.85,8.85,8.69,8.69,40500.0
2014-05-06 11:30:00,8.68,8.8,8.68,8.79,23100.0,8.68,8.8,8.68,8.79,23100.0
2014-05-06 12:00:00,8.78,8.79,8.75,8.76,24900.0,8.78,8.79,8.75,8.76,24900.0
2014-05-06 12:30:00,8.78,8.78,8.69,8.71,39300.0,8.78,8.78,8.69,8.71,39300.0
2014-05-06 13:00:00,8.71,8.73,8.64,8.67,53100.0,8.71,8.73,8.64,8.67,53100.0
2014-05-06 13:30:00,8.67,8.68,8.42,8.58,100200.0,8.67,8.68,8.42,8.58,100200.0
2014-05-06 14:00:00,8.55,8.55,8.31,8.32,38400.0,8.55,8.55,8.31,8.32,38400.0
2014-05-06 14:30:00,8.33,8.45,8.33,8.36,24600.0,8.33,8.45,8.33,8.36,24600.0
2014-05-06 15:00:00,8.35,8.35,8.26,8.26,68100.0,8.35,8.35,8.26,8.26,68100.0
2014-05-06 15:30:00,8.26,8.26,8.17,8.17,140400.0,8.26,8.26,8.17,8.17,140400.0
2014-05-07 09:30:00,8.17,8.39,8.03,8.03,70800.0,8.17,8.39,8.03,8.03,70800.0
2014-05-07 10:00:00,8.04,8.12,7.94,8.06,106200.0,8.04,8.12,7.94,8.06,106200.0
2014-05-07 10:30:00,8.06,8.17,8.04,8.08,131100.0,8.06,8.17,8.04,8.08,131100.0
2014-05-07 11:00:00,8.1,8.1,7.8,7.84,138900.0,8.1,8.1,7.8,7.84,138900.0
2014-05-07 11:30:00,7.84,7.84,7.7,7.77,180000.0,7.84,7.84,7.7,7.77,180000.0
2014-05-07 12:00:00,7.77,7.89,7.72,7.87,50400.0,7.77,7.89,7.72,7.87,50400.0
2014-05-07 12:30:00,7.87,7.87,7.83,7.86,57000.0,7.87,7.87,7.83,7.86,57000.0
2014-05-07 13:00:00,7.85,8.0,7.84,7.99,35100.0,7.85,8.0,7.84,7.99,35100.0
2014-05-07 13:30:00,7.99,8.0,7.86,7.87,72300.0,7.99,8.0,7.86,7.87,72300.0
2014-05-07 14:00:00,7.87,7.87,7.83,7.84,65700.0,7.87,7.87,7.83,7.84,65700.0
2014-05-07 14:30:00,7.85,7.89,7.83,7.85,78300.0,7.85,7.89,7.83,7.85,78300.0
2014-05-07 15:00:00,7.85,7.88,7.84,7.87,63300.0,7.85,7.88,7.84,7.87,63300.0
2014-05-07 15:30:00,7.87,7.88,7.84,7.84,93000.0,7.87,7.88,7.84,7.84,93000.0
2014-05-08 09:30:00,7.87,8.04,7.78,7.91,208200.0,7.87,8.04,7.78,7.91,208200.0
2014-05-08 10:00:00,7.91,7.93,7.56,7.67,150300.0,7.91,7.93,7.56,7.67,150300.0
2014-05-08 10:30:00,7.64,7.64,7.43,7.49,78000.0,7.64,7.64,7.43,7.49,78000.0
2014-05-08 11:00:00,7.46,7.6,7.46,7.59,38100.0,7.46,7.6,7.46,7.59,38100.0
2014-05-08 11:30:00,7.59,7.73,7.59,7.68,37800.0,7.59,7.73,7.59,7.68,37800.0
2014-05-08 12:00:00,7.67,7.75,7.63,7.68,47100.0,7.67,7.75,7.63,7.68,47100.0
2014-05-08 12:30:00,7.66,7.67,7.44,7.47,40200.0,7.66,7.67,7.44,7.47,40200.0
2014-05-08 13:00:00,7.51,7.53,7.39,7.42,43800.0,7.51,7.53,7.39,7.42,43800.0
2014-05-08 13:30:00,7.4,7.59,7.39,7.57,55200.0,7.4,7.59,7.39,7.57,55200.0
2014-05-08 14:00:00,7.57,7.63,7.55,7.6,96300.0,7.57,7.63,7.55,7.6,96300.0
2014-05-08 14:30:00,7.6,7.63,7.55,7.58,85800.0,7.6,7.63,7.55,7.58,85800.0
2014-05-08 15:00:00,7.56,7.64,7.54,7.64,80100.0,7.56,7.64,7.54,7.64,80100.0
2014-05-08 15:30:00,7.66,7.71,7.41,7.44,179700.0,7.66,7.71,7.41,7.44,179700.0
2014-05-09 09:30:00,7.49,7.55,7.39,7.48,67200.0,7.49,7.55,7.39,7.48,67200.0
2014-05-09 10:00:00,7.46,7.46,7.18,7.26,78900.0,7.46,7.46,7.18,7.26,78900.0
2014-05-09 10:30:00,7.26,7.33,7.26,7.29,36000.0,7.26,7.33,7.26,7.29,36000.0
2014-05-09 11:00:00,7.27,7.37,7.22,7.37,44700.0,7.27,7.37,7.22,7.37,44700.0
2014-05-09 11:30:00,7.36,7.43,7.3,7.34,31200.0,7.36,7.43,7.3,7.34,31200.0
2014-05-09 12:00:00,7.34,7.37,7.31,7.37,9000.0,7.34,7.37,7.31,7.37,9000.0
2014-05-09 12:30:00,7.36,7.42,7.31,7.36,19500.0,7.36,7.42,7.31,7.36,19500.0
2014-05-09 13:00:00,7.37,7.45,7.3,7.3,48000.0,7.37,7.45,7.3,7.3,48000.0
2014-05-09 13:30:00,7.31,7.33,7.24,7.24,14700.0,7.31,7.33,7.24,7.24,14700.0
2014-05-09 14:00:00,7.24,7.29,7.22,7.25,24600.0,7.24,7.29,7.22,7.25,24600.0
2014-05-09 14:30:00,7.26,7.28,7.24,7.28,15300.0,7.26,7.28,7.24,7.28,15300.0
2014-05-09 15:00:00,7.28,7.3,7.26,7.29,21900.0,7.28,7.3,7.26,7.29,21900.0
2014-05-09 15:30:00,7.3,7.39,7.3,7.31,66900.0,7.3,7.39,7.3,7.31,66900.0
2014-05-12 09:30:00,7.38,7.49,7.06,7.4,40200.0,7.38,7.49,7.06,7.4,40200.0
2014-05-12 10:00:00,7.4,7.56,7.4,7.51,27900.0,7.4,7.56,7.4,7.51,27900.0
2014-05-12 10:30:00,7.49,7.54,7.44,7.45,11700.0,7.49,7.54,7.44,7.45,11700.0
2014-05-12 11:00:00,7.48,7.53,7.34,7.36,34500.0,7.48,7.53,7.34,7.36,34500.0
2014-05-12 11:30:00,7.38,7.48,7.38,7.47,5100.0,7.38,7.48,7.38,7.47,5100.0
2014-05-12 12:00:00,7.43,7.47,7.37,7.43,5700.0,7.43,7.47,7.37,7.43,5700.0
2014-05-12 12:30:00,7.42,7.48,7.34,7.44,14400.0,7.42,7.48,7.34,7.44,14400.0
2014-05-12 13:00:00,7.45,7.51,7.42,7.46,11100.0,7.45,7.51,7.42,7.46,11100.0
2014-05-12 13:30:00,7.45,7.49,7.37,7.47,15600.0,7.45,7.49,7.37,7.47,15600.0
2014-05-12 14:00:00,7.46,7.46,7.36,7.46,14100.0,7.46,7.46,7.36,7.46,14100.0
2014-05-12 14:30:00,7.46,7.47,7.34,7.38,19500.0,7.46,7.47,7.34,7.38,19500.0
2014-05-12 15:00:00,7.38,7.39,7.34,7.34,13500.0,7.38,7.39,7.34,7.34,13500.0
2014-05-12 15:30:00,7.35,7.37,7.3,7.33,58200.0,7.35,7.37,7.3,7.33,58200.0
2014-05-13 09:30:00,7.31,7.56,7.31,7.44,27900.0,7.31,7.56,7.31,7.44,27900.0
2014-05-13 10:00:00,7.49,7.5,7.42,7.47,10200.0,7.49,7.5,7.42,7.47,10200.0
2014-05-13 10:30:00,7.49,7.67,7.48,7.52,32400.0,7.49,7.67,7.48,7.52,32400.0
2014-05-13 11:00:00,7.53,7.53,7.47,7.48,11700.0,7.53,7.53,7.47,7.48,11700.0
2014-05-13 11:30:00,7.45,7.45,7.18,7.29,53100.0,7.45,7.45,7.18,7.29,53100.0
2014-05-13 12:00:00,7.23,7.31,7.2,7.2,18900.0,7.23,7.31,7.2,7.2,18900.0
2014-05-13 12:30:00,7.22,7.23,7.17,7.2,13800.0,7.22,7.23,7.17,7.2,13800.0
2014-05-13 13:00:00,7.19,7.22,7.11,7.18,29100.0,7.19,7.22,7.11,7.18,29100.0
2014-05-13 13:30:00,7.19,7.21,7.16,7.17,5100.0,7.19,7.21,7.16,7.17,5100.0
2014-05-13 14:00:00,7.16,7.18,7.12,7.12,16800.0,7.16,7.18,7.12,7.12,16800.0
2014-05-13 14:30:00,7.12,7.14,7.09,7.1,27600.0,7.12,7.14,7.09,7.1,27600.0
2014-05-13 15:00:00,7.1,7.11,7.04,7.11,30300.0,7.1,7.11,7.04,7.11,30300.0
2014-05-13 15:30:00,7.11,7.15,7.06,7.13,53700.0,7.11,7.15,7.06,7.13,53700.0
2014-05-14 09:30:00,7.08,7.29,6.85,6.98,57900.0,7.08,7.29,6.85,6.98,57900.0
2014-05-14 10:00:00,6.98,7.02,6.89,6.92,55500.0,6.98,7.02,6.89,6.92,55500.0
2014-05-14 10:30:00,6.9,7.2,6.88,7.12,93300.0,6.9,7.2,6.88,7.12,93300.0
2014-05-14 11:00:00,7.08,7.17,7.01,7.01,44400.0,7.08,7.17,7.01,7.01,44400.0
2014-05-14 11:30:00,7.0,7.13,6.97,7.07,34500.0,7.0,7.13,6.97,7.07,34500.0
2014-05-14 12:00:00,7.09,7.11,7.09,7.09,6000.0,7.09,7.11,7.09,7.09,6000.0
2014-05-14 12:30:00,7.08,7.12,6.98,6.98,15600.0,7.08,7.12,6.98,6.98,15600.0
2014-05-14 13:00:00,6.97,7.12,6.97,7.06,38100.0,6.97,7.12,6.97,7.06,38100.0
2014-05-14 13:30:00,7.05,7.06,6.98,7.04,27300.0,7.05,7.06,6.98,7.04,27300.0
2014-05-14 14:00:00,7.05,7.05,6.99,7.03,8400.0,7.05,7.05,6.99,7.03,8400.0
2014-05-14 14:30:00,7.03,7.09,6.97,6.97,20700.0,7.03,7.09,6.97,6.97,20700.0
2014-05-14 15:00:00,7.0,7.04,6.96,7.0,14700.0,7.0,7.04,6.96,7.0,14700.0
2014-05-14 15:30:00,6.97,7.0,6.92,6.94,60000.0,6.97,7.0,6.92,6.94,60000.0
2014-05-15 09:30:00,6.91,7.09,6.84,6.84,48300.0,6.91,7.09,6.84,6.84,48300.0
2014-05-15 10:00:00,6.81,6.84,6.71,6.78,61200.0,6.81,6.84,6.71,6.78,61200.0
2014-05-15 10:30:00,6.81,6.82,6.72,6.75,34200.0,6.81,6.82,6.72,6.75,34200.0
2014-05-15 11:00:00,6.77,6.83,6.56,6.63,75000.0,6.77,6.83,6.56,6.63,75000.0
2014-05-15 11:30:00,6.6,6.73,6.57,6.63,55200.0,6.6,6.73,6.57,6.63,55200.0
2014-05-15 12:00:00,6.65,6.67,6.59,6.59,9000.0,6.65,6.67,6.59,6.59,9000.0
2014-05-15 12:30:00,6.62,6.64,6.59,6.61,30900.0,6.62,6.64,6.59,6.61,30900.0
2014-05-15 13:00:00,6.6,6.62,6.57,6.59,11700.0,6.6,6.62,6.57,6.59,11700.0
2014-05-15 13:30:00,6.58,6.64,6.57,6.64,11700.0,6.58,6.64,6.57,6.64,11700.0
2014-05-15 14:00:00,6.66,6.75,6.63,6.7,42000.0,6.66,6.75,6.63,6.7,42000.0
2014-05-15 14:30:00,6.7,6.82,6.68,6.81,81900.0,6.7,6.82,6.68,6.81,81900.0
2014-05-15 15:00:00,6.81,6.91,6.78,6.9,14700.0,6.81,6.91,6.78,6.9,14700.0
2014-05-15 15:30:00,6.92,6.96,6.88,6.95,43500.0,6.92,6.96,6.88,6.95,43500.0
2014-05-16 09:30:00,6.97,7.06,6.9,6.97,31500.0,6.97,7.06,6.9,6.97,31500.0
2014-05-16 10:00:00,7.0,7.0,6.88,6.89,12600.0,7.0,7.0,6.88,6.89,12600.0
2014-05-16 10:30:00,6.88,6.88,6.81,6.88,24300.0,6.88,6.88,6.81,6.88,24300.0
2014-05-16 11:00:00,6.87,7.0,6.87,6.87,35700.0,6.87,7.0,6.87,6.87,35700.0
2014-05-16 11:30:00,6.89,6.93,6.87,6.9,3900.0,6.89,6.93,6.87,6.9,3900.0
2014-05-16 12:00:00,6.88,6.91,6.87,6.91,5400.0,6.88,6.91,6.87,6.91,5400.0
2014-05-16 12:30:00,6.9,6.97,6.89,6.9,9000.0,6.9,6.97,6.89,6.9,9000.0
2014-05-16 13:00:00,6.9,6.96,6.9,6.93,5400.0,6.9,6.96,6.9,6.93,5400.0
2014-05-16 13:30:00,6.94,6.95,6.9,6.9,2100.0,6.94,6.95,6.9,6.9,2100.0
2014-05-16 14:00:00,6.92,6.97,6.92,6.94,3900.0,6.92,6.97,6.92,6.94,3900.0
2014-05-16 14:30:00,6.96,6.97,6.94,6.95,8100.0,6.96,6.97,6.94,6.95,8100.0
2014-05-16 15:00:00,6.97,7.17,6.97,7.11,22800.0,6.97,7.17,6.97,7.11,22800.0
2014-05-16 15:30:00,7.1,7.11,7.07,7.11,51900.0,7.1,7.11,7.07,7.11,51900.0
2014-05-19 09:30:00,7.06,7.28,7.04,7.25,4800.0,7.06,7.28,7.04,7.25,4800.0
2014-05-19 10:00:00,7.26,7.26,7.19,7.26,33000.0,7.26,7.26,7.19,7.26,33000.0
2014-05-19 10:30:00,7.27,7.33,7.24,7.32,35700.0,7.27,7.33,7.24,7.32,35700.0
2014-05-19 11:00:00,7.33,7.45,7.33,7.43,26700.0,7.33,7.45,7.33,7.43,26700.0
2014-05-19 11:30:00,7.42,7.59,7.39,7.55,90300.0,7.42,7.59,7.39,7.55,90300.0
2014-05-19 12:00:00,7.57,7.57,7.42,7.46,19200.0,7.57,7.57,7.42,7.46,19200.0
2014-05-19 12:30:00,7.47,7.57,7.44,7.57,30300.0,7.47,7.57,7.44,7.57,30300.0
2014-05-19 13:00:00,7.57,7.58,7.53,7.53,3600.0,7.57,7.58,7.53,7.53,3600.0
2014-05-19 13:30:00,7.52,7.63,7.52,7.63,45900.0,7.52,7.63,7.52,7.63,45900.0
2014-05-19 14:00:00,7.62,7.94,7.62,7.94,78900.0,7.62,7.94,7.62,7.94,78900.0
2014-05-19 14:30:00,7.93,8.07,7.85,8.01,87600.0,7.93,8.07,7.85,8.01,87600.0
2014-05-19 15:00:00,8.02,8.2,7.97,8.11,95400.0,8.02,8.2,7.97,8.11,95400.0
2014-05-19 15:30:00,8.07,8.18,8.02,8.17,103800.0,8.07,8.18,8.02,8.17,103800.0
2014-05-20 09:30:00,8.08,8.24,7.87,7.87,18000.0,8.08,8.24,7.87,7.87,18000.0
2014-05-20 10:00:00,7.94,7.95,7.84,7.89,57900.0,7.94,7.95,7.84,7.89,57900.0
2014-05-20 10:30:00,7.86,7.92,7.83,7.89,27000.0,7.86,7.92,7.83,7.89,27000.0
2014-05-20 11:00:00,7.96,7.96,7.84,7.87,18600.0,7.96,7.96,7.84,7.87,18600.0
2014-05-20 11:30:00,7.85,8.09,7.83,7.95,22800.0,7.85,8.09,7.83,7.95,22800.0
2014-05-20 12:00:00,7.9,7.92,7.76,7.76,15300.0,7.9,7.92,7.76,7.76,15300.0
2014-05-20 12:30:00,7.72,7.83,7.69,7.72,22500.0,7.72,7.83,7.69,7.72,22500.0
2014-05-20 13:00:00,7.69,7.73,7.68,7.7,15600.0,7.69,7.73,7.68,7.7,15600.0
2014-05-20 13:30:00,7.69,7.75,7.67,7.75,24900.0,7.69,7.75,7.67,7.75,24900.0
2014-05-20 14:00:00,7.71,7.75,7.71,7.71,8400.0,7.71,7.75,7.71,7.71,8400.0
2014-05-20 14:30:00,7.76,7.76,7.71,7.74,13800.0,7.76,7.76,7.71,7.74,13800.0
2014-05-20 15:00:00,7.73,7.78,7.7,7.72,13500.0,7.73,7.78,7.7,7.72,13500.0
2014-05-20 15:30:00,7.72,7.79,7.7,7.74,23100.0,7.72,7.79,7.7,7.74,23100.0
2014-05-21 09:30:00,7.96,8.15,7.81,8.09,33600.0,7.96,8.15,7.81,8.09,33600.0
2014-05-21 10:00:00,8.04,8.16,7.98,8.12,30000.0,8.04,8.16,7.98,8.12,30000.0
2014-05-21 10:30:00,8.1,8.17,8.07,8.15,31200.0,8.1,8.17,8.07,8.15,31200.0
2014-05-21 11:00:00,8.13,8.27,8.13,8.24,57300.0,8.13,8.27,8.13,8.24,57300.0
2014-05-21 11:30:00,8.23,8.36,8.23,8.29,78600.0,8.23,8.36,8.23,8.29,78600.0
2014-05-21 12:00:00,8.3,8.32,8.07,8.07,50700.0,8.3,8.32,8.07,8.07,50700.0
2014-05-21 12:30:00,8.13,8.14,8.04,8.07,13800.0,8.13,8.14,8.04,8.07,13800.0
2014-05-21 13:00:00,8.14,8.14,8.05,8.13,7800.0,8.14,8.14,8.05,8.13,7800.0
2014-05-21 13:30:00,8.14,8.15,8.05,8.15,13800.0,8.14,8.15,8.05,8.15,13800.0
2014-05-21 14:00:00,8.13,8.14,8.0,8.04,9000.0,8.13,8.14,8.0,8.04,9000.0
2014-05-21 14:30:00,8.0,8.11,8.0,8.05,6600.0,8.0,8.11,8.0,8.05,6600.0
2014-05-21 15:00:00,8.05,8.08,7.92,7.92,36300.0,8.05,8.08,7.92,7.92,36300.0
2014-05-21 15:30:00,7.92,8.03,7.9,7.98,36600.0,7.92,8.03,7.9,7.98,36600.0
2014-05-22 09:30:00,8.06,8.24,8.04,8.14,26400.0,8.06,8.24,8.04,8.14,26400.0
2014-05-22 10:00:00,8.16,8.3,8.1,8.18,52200.0,8.16,8.3,8.1,8.18,52200.0
2014-05-22 10:30:00,8.17,8.19,8.16,8.19,3900.0,8.17,8.19,8.16,8.19,3900.0
2014-05-22 11:00:00,8.17,8.3,8.15,8.3,7500.0,8.17,8.3,8.15,8.3,7500.0
2014-05-22 11:30:00,8.3,8.33,8.23,8.33,15900.0,8.3,8.33,8.23,8.33,15900.0
2014-05-22 12:00:00,8.33,8.47,8.32,8.42,43800.0,8.33,8.47,8.32,8.42,43800.0
2014-05-22 12:30:00,8.42,8.48,8.35,8.37,45900.0,8.42,8.48,8.35,8.37,45900.0
2014-05-22 13:00:00,8.31,8.37,8.29,8.35,9300.0,8.31,8.37,8.29,8.35,9300.0
2014-05-22 13:30:00,8.29,8.36,8.27,8.36,2700.0,8.29,8.36,8.27,8.36,2700.0
2014-05-22 14:00:00,8.39,8.39,8.38,8.39,900.0,8.39,8.39,8.38,8.39,900.0
2014-05-22 14:30:00,8.33,8.39,8.33,8.33,10800.0,8.33,8.39,8.33,8.33,10800.0
2014-05-22 15:00:00,8.35,8.38,8.32,8.37,19200.0,8.35,8.38,8.32,8.37,19200.0
2014-05-22 15:30:00,8.35,8.37,8.3,8.35,75900.0,8.35,8.37,8.3,8.35,75900.0
2014-05-23 09:30:00,8.37,8.4,8.25,8.3,39000.0,8.37,8.4,8.25,8.3,39000.0
2014-05-23 10:00:00,8.28,8.38,8.28,8.38,28800.0,8.28,8.38,8.28,8.38,28800.0
2014-05-23 10:30:00,8.39,8.4,8.34,8.34,9600.0,8.39,8.4,8.34,8.34,9600.0
2014-05-23 11:00:00,8.33,8.37,8.33,8.37,6000.0,8.33,8.37,8.33,8.37,6000.0
2014-05-23 11:30:00,8.4,8.48,8.37,8.47,8400.0,8.4,8.48,8.37,8.47,8400.0
2014-05-23 12:00:00,8.48,8.48,8.42,8.42,41700.0,8.48,8.48,8.42,8.42,41700.0
2014-05-23 12:30:00,8.43,8.46,8.43,8.44,1500.0,8.43,8.46,8.43,8.44,1500.0
2014-05-23 13:00:00,8.43,8.46,8.38,8.38,6900.0,8.43,8.46,8.38,8.38,6900.0
2014-05-23 13:30:00,8.38,8.39,8.37,8.38,4500.0,8.38,8.39,8.37,8.38,4500.0
2014-05-23 14:00:00,8.37,8.37,8.33,8.34,6900.0,8.37,8.37,8.33,8.34,6900.0
2014-05-23 14:30:00,8.34,8.34,8.32,8.32,2700.0,8.34,8.34,8.32,8.32,2700.0
2014-05-23 15:00:00,8.33,8.38,8.32,8.37,8400.0,8.33,8.38,8.32,8.37,8400.0
2014-05-23 15:30:00,8.4,8.45,8.33,8.36,18600.0,8.4,8.45,8.33,8.36,18600.0
2014-05-27 09:30:00,8.46,8.5,8.33,8.35,18300.0,8.46,8.5,8.33,8.35,18300.0
2014-05-27 10:00:00,8.33,8.4,8.22,8.38,16800.0,8.33,8.4,8.22,8.38,16800.0
2014-05-27 10:30:00,8.4,8.4,8.29,8.38,19500.0,8.4,8.4,8.29,8.38,19500.0
2014-05-27 11:00:00,8.36,8.37,8.23,8.23,10500.0,8.36,8.37,8.23,8.23,10500.0
2014-05-27 11:30:00,8.27,8.32,8.25,8.25,13200.0,8.27,8.32,8.25,8.25,13200.0
2014-05-27 12:00:00,8.25,8.26,8.12,8.13,15300.0,8.25,8.26,8.12,8.13,15300.0
2014-05-27 12:30:00,8.16,8.2,8.1,8.1,31500.0,8.16,8.2,8.1,8.1,31500.0
2014-05-27 13:00:00,8.05,8.09,8.05,8.05,2400.0,8.05,8.09,8.05,8.05,2400.0
2014-05-27 13:30:00,8.08,8.11,8.05,8.07,8400.0,8.08,8.11,8.05,8.07,8400.0
2014-05-27 14:00:00,8.05,8.07,7.98,8.06,26100.0,8.05,8.07,7.98,8.06,26100.0
2014-05-27 14:30:00,8.01,8.05,7.99,8.03,17700.0,8.01,8.05,7.99,8.03,17700.0
2014-05-27 15:00:00,8.03,8.36,8.03,8.36,27300.0,8.03,8.36,8.03,8.36,27300.0
2014-05-27 15:30:00,8.36,8.36,8.07,8.14,88500.0,8.36,8.36,8.07,8.14,88500.0
2014-05-28 09:30:00,8.14,8.14,7.98,8.0,15000.0,8.14,8.14,7.98,8.0,15000.0
2014-05-28 10:00:00,7.97,7.97,7.84,7.92,23700.0,7.97,7.97,7.84,7.92,23700.0
2014-05-28 10:30:00,7.92,7.92,7.84,7.84,3600.0,7.92,7.92,7.84,7.84,3600.0
2014-05-28 11:00:00,7.86,7.92,7.86,7.91,8400.0,7.86,7.92,7.86,7.91,8400.0
2014-05-28 11:30:00,7.92,7.95,7.84,7.85,10800.0,7.92,7.95,7.84,7.85,10800.0
2014-05-28 12:00:00,7.86,7.86,7.75,7.78,10500.0,7.86,7.86,7.75,7.78,10500.0
2014-05-28 12:30:00,7.79,7.79,7.75,7.76,11100.0,7.79,7.79,7.75,7.76,11100.0
2014-05-28 13:00:00,7.75,7.86,7.75,7.86,3600.0,7.75,7.86,7.75,7.86,3600.0
2014-05-28 13:30:00,7.86,7.86,7.78,7.83,13500.0,7.86,7.86,7.78,7.83,13500.0
2014-05-28 14:00:00,7.85,7.89,7.83,7.86,5400.0,7.85,7.89,7.83,7.86,5400.0
2014-05-28 14:30:00,7.84,7.85,7.83,7.85,5400.0,7.84,7.85,7.83,7.85,5400.0
2014-05-28 15:00:00,7.84,7.84,7.82,7.83,6900.0,7.84,7.84,7.82,7.83,6900.0
2014-05-28 15:30:00,7.85,7.98,7.82,7.85,87900.0,7.85,7.98,7.82,7.85,87900.0
2014-05-29 09:30:00,7.9,7.9,7.68,7.71,32700.0,7.9,7.9,7.68,7.71,32700.0
2014-05-29 10:00:00,7.77,7.85,7.72,7.85,14400.0,7.77,7.85,7.72,7.85,14400.0
2014-05-29 10:30:00,7.84,7.85,7.8,7.83,4200.0,7.84,7.85,7.8,7.83,4200.0
2014-05-29 11:00:00,7.84,7.93,7.84,7.9,12000.0,7.84,7.93,7.84,7.9,12000.0
2014-05-29 11:30:00,7.94,7.96,7.84,7.84,6900.0,7.94,7.96,7.84,7.84,6900.0
2014-05-29 12:00:00,7.86,7.9,7.86,7.9,2400.0,7.86,7.9,7.86,7.9,2400.0
2014-05-29 12:30:00,7.9,7.91,7.86,7.86,5400.0,7.9,7.91,7.86,7.86,5400.0
2014-05-29 13:00:00,7.86,7.86,7.86,7.86,600.0,7.86,7.86,7.86,7.86,600.0
2014-05-29 13:30:00,7.84,8.02,7.84,7.96,15000.0,7.84,8.02,7.84,7.96,15000.0
2014-05-29 14:00:00,7.91,8.21,7.91,8.15,39300.0,7.91,8.21,7.91,8.15,39300.0
2014-05-29 14:30:00,8.14,8.3,8.14,8.21,24000.0,8.14,8.3,8.14,8.21,24000.0
2014-05-29 15:00:00,8.22,8.23,8.17,8.18,19200.0,8.22,8.23,8.17,8.18,19200.0
2014-05-29 15:30:00,8.21,8.32,8.18,8.25,59100.0,8.21,8.32,8.18,8.25,59100.0
2014-05-30 09:30:00,8.26,8.26,7.94,7.97,16500.0,8.26,8.26,7.94,7.97,16500.0
2014-05-30 10:00:00,7.96,8.01,7.95,7.99,10500.0,7.96,8.01,7.95,7.99,10500.0
2014-05-30 10:30:00,8.02,8.08,8.01,8.01,4200.0,8.02,8.08,8.01,8.01,4200.0
2014-05-30 11:00:00,8.01,8.03,8.0,8.0,6600.0,8.01,8.03,8.0,8.0,6600.0
2014-05-30 11:30:00,8.0,8.01,7.99,7.99,64800.0,8.0,8.01,7.99,7.99,64800.0
2014-05-30 12:00:00,7.98,8.04,7.98,8.04,27600.0,7.98,8.04,7.98,8.04,27600.0
2014-05-30 12:30:00,8.02,8.09,7.98,7.99,18300.0,8.02,8.09,7.98,7.99,18300.0
2014-05-30 13:00:00,7.99,8.05,7.97,8.0,12000.0,7.99,8.05,7.97,8.0,12000.0
2014-05-30 13:30:00,7.99,8.03,7.96,8.0,40500.0,7.99,8.03,7.96,8.0,40500.0
2014-05-30 14:00:00,8.02,8.05,8.01,8.01,10200.0,8.02,8.05,8.01,8.01,10200.0
2014-05-30 14:30:00,8.01,8.07,8.01,8.04,6300.0,8.01,8.07,8.01,8.04,6300.0
2014-05-30 15:00:00,8.06,8.1,8.01,8.1,7500.0,8.06,8.1,8.01,8.1,7500.0
2014-05-30 15:30:00,8.1,8.25,8.06,8.16,49200.0,8.1,8.25,8.06,8.16,49200.0
2014-06-02 09:30:00,8.17,8.29,7.93,7.94,13500.0,8.17,8.29,7.93,7.94,13500.0
2014-06-02 10:00:00,7.93,7.95,7.78,7.78,18000.0,7.93,7.95,7.78,7.78,18000.0
2014-06-02 10:30:00,7.83,7.86,7.75,7.75,7800.0,7.83,7.86,7.75,7.75,7800.0
2014-06-02 11:00:00,7.79,7.85,7.75,7.82,8100.0,7.79,7.85,7.75,7.82,8100.0
2014-06-02 11:30:00,7.85,7.91,7.79,7.9,8400.0,7.85,7.91,7.79,7.9,8400.0
2014-06-02 12:00:00,7.89,7.89,7.83,7.85,4500.0,7.89,7.89,7.83,7.85,4500.0
2014-06-02 12:30:00,7.86,7.86,7.81,7.82,5400.0,7.86,7.86,7.81,7.82,5400.0
2014-06-02 13:00:00,7.87,7.87,7.8,7.81,6300.0,7.87,7.87,7.8,7.81,6300.0
2014-06-02 13:30:00,7.86,7.86,7.83,7.85,5100.0,7.86,7.86,7.83,7.85,5100.0
2014-06-02 14:00:00,7.8,7.83,7.79,7.79,6300.0,7.8,7.83,7.79,7.79,6300.0
2014-06-02 14:30:00,7.84,7.89,7.83,7.87,6900.0,7.84,7.89,7.83,7.87,6900.0
2014-06-02 15:00:00,7.84,7.84,7.82,7.82,11700.0,7.84,7.84,7.82,7.82,11700.0
2014-06-02 15:30:00,7.82,7.89,7.82,7.88,15300.0,7.82,7.89,7.82,7.88,15300.0
2014-06-03 09:30:00,7.81,7.99,7.67,7.74,21900.0,7.81,7.99,7.67,7.74,21900.0
2014-06-03 10:00:00,7.74,7.78,7.6,7.7,51300.0,7.74,7.78,7.6,7.7,51300.0
2014-06-03 10:30:00,7.7,7.75,7.64,7.7,34200.0,7.7,7.75,7.64,7.7,34200.0
2014-06-03 11:00:00,7.7,7.72,7.65,7.65,8100.0,7.7,7.72,7.65,7.65,8100.0
2014-06-03 11:30:00,7.68,7.72,7.52,7.54,27300.0,7.68,7.72,7.52,7.54,27300.0
2014-06-03 12:00:00,7.55,7.6,7.47,7.49,25500.0,7.55,7.6,7.47,7.49,25500.0
2014-06-03 12:30:00,7.49,7.5,7.37,7.43,24900.0,7.49,7.5,7.37,7.43,24900.0
2014-06-03 13:00:00,7.4,7.56,7.4,7.53,30300.0,7.4,7.56,7.4,7.53,30300.0
2014-06-03 13:30:00,7.53,7.59,7.49,7.57,15300.0,7.53,7.59,7.49,7.57,15300.0
2014-06-03 14:00:00,7.54,7.54,7.49,7.52,12300.0,7.54,7.54,7.49,7.52,12300.0
2014-06-03 14:30:00,7.46,7.52,7.44,7.44,17400.0,7.46,7.52,7.44,7.44,17400.0
2014-06-03 15:00:00,7.44,7.47,7.41,7.42,26100.0,7.44,7.47,7.41,7.42,26100.0
2014-06-03 15:30:00,7.42,7.45,7.32,7.34,83400.0,7.42,7.45,7.32,7.34,83400.0
2014-06-04 09:30:00,7.29,7.49,7.19,7.2,30900.0,7.29,7.49,7.19,7.2,30900.0
2014-06-04 10:00:00,7.2,7.27,7.2,7.21,9600.0,7.2,7.27,7.2,7.21,9600.0
2014-06-04 10:30:00,7.21,7.21,7.09,7.21,36300.0,7.21,7.21,7.09,7.21,36300.0
2014-06-04 11:00:00,7.21,7.26,7.19,7.19,6000.0,7.21,7.26,7.19,7.19,6000.0
2014-06-04 11:30:00,7.18,7.18,7.01,7.05,21900.0,7.18,7.18,7.01,7.05,21900.0
2014-06-04 12:00:00,7.05,7.1,7.05,7.07,12000.0,7.05,7.1,7.05,7.07,12000.0
2014-06-04 12:30:00,7.09,7.09,7.04,7.05,5400.0,7.09,7.09,7.04,7.05,5400.0
2014-06-04 13:00:00,7.03,7.04,6.92,6.99,19200.0,7.03,7.04,6.92,6.99,19200.0
2014-06-04 13:30:00,6.99,7.1,6.99,7.1,10500.0,6.99,7.1,6.99,7.1,10500.0
2014-06-04 14:00:00,7.14,7.2,7.09,7.19,7500.0,7.14,7.2,7.09,7.19,7500.0
2014-06-04 14:30:00,7.13,7.17,7.08,7.11,7200.0,7.13,7.17,7.08,7.11,7200.0
2014-06-04 15:00:00,7.09,7.14,7.07,7.08,15300.0,7.09,7.14,7.07,7.08,15300.0
2014-06-04 15:30:00,7.1,7.15,7.08,7.1,21900.0,7.1,7.15,7.08,7.1,21900.0
2014-06-05 09:30:00,7.18,7.26,7.15,7.15,9000.0,7.18,7.26,7.15,7.15,9000.0
2014-06-05 10:00:00,7.21,7.21,6.96,6.96,19200.0,7.21,7.21,6.96,6.96,19200.0
2014-06-05 10:30:00,6.96,7.01,6.88,6.91,14700.0,6.96,7.01,6.88,6.91,14700.0
2014-06-05 11:00:00,6.96,7.07,6.92,7.07,23400.0,6.96,7.07,6.92,7.07,23400.0
2014-06-05 11:30:00,7.03,7.27,7.03,7.19,21000.0,7.03,7.27,7.03,7.19,21000.0
2014-06-05 12:00:00,7.23,7.32,7.14,7.24,32400.0,7.23,7.32,7.14,7.24,32400.0
2014-06-05 12:30:00,7.24,7.25,7.16,7.16,12300.0,7.24,7.25,7.16,7.16,12300.0
2014-06-05 13:00:00,7.16,7.28,7.16,7.2,9600.0,7.16,7.28,7.16,7.2,9600.0
2014-06-05 13:30:00,7.19,7.26,7.12,7.12,3900.0,7.19,7.26,7.12,7.12,3900.0
2014-06-05 14:00:00,7.19,7.24,7.13,7.16,4800.0,7.19,7.24,7.13,7.16,4800.0
2014-06-05 14:30:00,7.18,7.21,7.13,7.15,6600.0,7.18,7.21,7.13,7.15,6600.0
2014-06-05 15:00:00,7.15,7.2,7.15,7.16,9000.0,7.15,7.2,7.15,7.16,9000.0
2014-06-05 15:30:00,7.17,7.22,7.12,7.15,21300.0,7.17,7.22,7.12,7.15,21300.0
2014-06-06 09:30:00,7.24,7.33,7.24,7.33,8100.0,7.24,7.33,7.24,7.33,8100.0
2014-06-06 10:00:00,7.33,7.41,7.33,7.41,25500.0,7.33,7.41,7.33,7.41,25500.0
2014-06-06 10:30:00,7.41,7.77,7.4,7.76,62400.0,7.41,7.77,7.4,7.76,62400.0
2014-06-06 11:00:00,7.76,7.89,7.68,7.73,66600.0,7.76,7.89,7.68,7.73,66600.0
2014-06-06 11:30:00,7.77,7.89,7.7,7.8,29100.0,7.77,7.89,7.7,7.8,29100.0
2014-06-06 12:00:00,7.8,7.82,7.74,7.74,19800.0,7.8,7.82,7.74,7.74,19800.0
2014-06-06 12:30:00,7.74,7.77,7.74,7.75,13800.0,7.74,7.77,7.74,7.75,13800.0
2014-06-06 13:00:00,7.75,7.77,7.74,7.75,11700.0,7.75,7.77,7.74,7.75,11700.0
2014-06-06 13:30:00,7.74,7.76,7.69,7.69,26700.0,7.74,7.76,7.69,7.69,26700.0
2014-06-06 14:00:00,7.69,7.72,7.69,7.7,12000.0,7.69,7.72,7.69,7.7,12000.0
2014-06-06 14:30:00,7.71,7.72,7.59,7.59,27300.0,7.71,7.72,7.59,7.59,27300.0
2014-06-06 15:00:00,7.59,7.6,7.5,7.57,17400.0,7.59,7.6,7.5,7.57,17400.0
2014-06-06 15:30:00,7.54,7.65,7.53,7.6,60000.0,7.54,7.65,7.53,7.6,60000.0
2014-06-09 09:30:00,7.6,7.63,7.51,7.63,5100.0,7.6,7.63,7.51,7.63,5100.0
2014-06-09 10:00:00,7.55,7.68,7.55,7.68,7200.0,7.55,7.68,7.55,7.68,7200.0
2014-06-09 10:30:00,7.74,7.74,7.69,7.72,3300.0,7.74,7.74,7.69,7.72,3300.0
2014-06-09 11:00:00,7.7,7.76,7.66,7.73,8100.0,7.7,7.76,7.66,7.73,8100.0
2014-06-09 11:30:00,7.76,7.91,7.75,7.91,28800.0,7.76,7.91,7.75,7.91,28800.0
2014-06-09 12:00:00,7.87,7.92,7.85,7.89,19500.0,7.87,7.92,7.85,7.89,19500.0
2014-06-09 12:30:00,7.9,8.0,7.9,7.95,27000.0,7.9,8.0,7.9,7.95,27000.0
2014-06-09 13:00:00,7.95,7.95,7.86,7.87,12900.0,7.95,7.95,7.86,7.87,12900.0
2014-06-09 13:30:00,7.86,7.86,7.72,7.72,17700.0,7.86,7.86,7.72,7.72,17700.0
2014-06-09 14:00:00,7.69,7.7,7.66,7.66,22500.0,7.69,7.7,7.66,7.66,22500.0
2014-06-09 14:30:00,7.66,7.73,7.6,7.6,13200.0,7.66,7.73,7.6,7.6,13200.0
2014-06-09 15:00:00,7.61,7.68,7.5,7.65,31500.0,7.61,7.68,7.5,7.65,31500.0
2014-06-09 15:30:00,7.64,7.66,7.57,7.65,34500.0,7.64,7.66,7.57,7.65,34500.0
2014-06-10 09:30:00,7.64,7.74,7.55,7.57,9600.0,7.64,7.74,7.55,7.57,9600.0
2014-06-10 10:00:00,7.53,7.59,7.41,7.54,14100.0,7.53,7.59,7.41,7.54,14100.0
2014-06-10 10:30:00,7.51,7.55,7.5,7.53,5400.0,7.51,7.55,7.5,7.53,5400.0
2014-06-10 11:00:00,7.51,7.58,7.5,7.58,5400.0,7.51,7.58,7.5,7.58,5400.0
2014-06-10 11:30:00,7.56,7.56,7.52,7.52,3000.0,7.56,7.56,7.52,7.52,3000.0
2014-06-10 12:00:00,7.51,7.51,7.41,7.42,11100.0,7.51,7.51,7.41,7.42,11100.0
2014-06-10 12:30:00,7.43,7.5,7.4,7.47,7500.0,7.43,7.5,7.4,7.47,7500.0
2014-06-10 13:00:00,7.5,7.55,7.44,7.45,8400.0,7.5,7.55,7.44,7.45,8400.0
2014-06-10 13:30:00,7.44,7.51,7.44,7.51,8100.0,7.44,7.51,7.44,7.51,8100.0
2014-06-10 14:00:00,7.49,7.5,7.46,7.49,15300.0,7.49,7.5,7.46,7.49,15300.0
2014-06-10 14:30:00,7.46,7.53,7.46,7.52,14100.0,7.46,7.53,7.46,7.52,14100.0
2014-06-10 15:00:00,7.51,7.51,7.49,7.5,10500.0,7.51,7.51,7.49,7.5,10500.0
2014-06-10 15:30:00,7.5,7.56,7.5,7.55,13200.0,7.5,7.56,7.5,7.55,13200.0
2014-06-11 09:30:00,7.49,7.67,7.36,7.65,18900.0,7.49,7.67,7.36,7.65,18900.0
2014-06-11 10:00:00,7.66,7.68,7.64,7.64,5400.0,7.66,7.68,7.64,7.64,5400.0
2014-06-11 10:30:00,7.66,7.66,7.62,7.62,6000.0,7.66,7.66,7.62,7.62,6000.0
2014-06-11 11:00:00,7.66,7.84,7.63,7.84,25500.0,7.66,7.84,7.63,7.84,25500.0
2014-06-11 11:30:00,7.84,7.84,7.76,7.77,6300.0,7.84,7.84,7.76,7.77,6300.0
2014-06-11 12:00:00,7.76,7.81,7.75,7.75,2400.0,7.76,7.81,7.75,7.75,2400.0
2014-06-11 12:30:00,7.72,7.74,7.67,7.68,12600.0,7.72,7.74,7.67,7.68,12600.0
2014-06-11 13:00:00,7.69,7.69,7.64,7.64,900.0,7.69,7.69,7.64,7.64,900.0
2014-06-11 13:30:00,7.65,7.66,7.63,7.63,3000.0,7.65,7.66,7.63,7.63,3000.0
2014-06-11 14:00:00,7.63,7.65,7.53,7.54,6600.0,7.63,7.65,7.53,7.54,6600.0
2014-06-11 14:30:00,7.55,7.56,7.54,7.56,5100.0,7.55,7.56,7.54,7.56,5100.0
2014-06-11 15:00:00,7.51,7.55,7.46,7.55,10500.0,7.51,7.55,7.46,7.55,10500.0
2014-06-11 15:30:00,7.58,7.65,7.58,7.63,30900.0,7.58,7.65,7.58,7.63,30900.0
2014-06-12 09:30:00,7.62,7.97,7.58,7.65,7800.0,7.62,7.97,7.58,7.65,7800.0
2014-06-12 10:00:00,7.65,7.79,7.65,7.79,8400.0,7.65,7.79,7.65,7.79,8400.0
2014-06-12 10:30:00,7.79,7.79,7.69,7.69,1800.0,7.79,7.79,7.69,7.69,1800.0
2014-06-12 11:00:00,7.72,7.78,7.71,7.73,13200.0,7.72,7.78,7.71,7.73,13200.0
2014-06-12 11:30:00,7.65,7.68,7.63,7.63,4500.0,7.65,7.68,7.63,7.63,4500.0
2014-06-12 12:00:00,7.62,7.66,7.62,7.66,1500.0,7.62,7.66,7.62,7.66,1500.0
2014-06-12 12:30:00,7.65,7.65,7.57,7.57,10500.0,7.65,7.65,7.57,7.57,10500.0
2014-06-12 13:00:00,7.57,7.58,7.52,7.52,7800.0,7.57,7.58,7.52,7.52,7800.0
2014-06-12 13:30:00,7.52,7.52,7.44,7.46,9900.0,7.52,7.52,7.44,7.46,9900.0
2014-06-12 14:00:00,7.47,7.52,7.47,7.5,1800.0,7.47,7.52,7.47,7.5,1800.0
2014-06-12 14:30:00,7.45,7.5,7.43,7.46,8700.0,7.45,7.5,7.43,7.46,8700.0
2014-06-12 15:00:00,7.49,7.53,7.43,7.45,13200.0,7.49,7.53,7.43,7.45,13200.0
2014-06-12 15:30:00,7.46,7.56,7.43,7.52,15000.0,7.46,7.56,7.43,7.52,15000.0
2014-06-13 09:30:00,7.56,7.56,7.5,7.5,1800.0,7.56,7.56,7.5,7.5,1800.0
2014-06-13 10:00:00,7.47,7.48,7.36,7.36,7500.0,7.47,7.48,7.36,7.36,7500.0
2014-06-13 10:30:00,7.38,7.46,7.36,7.46,17700.0,7.38,7.46,7.36,7.46,17700.0
2014-06-13 11:00:00,7.45,7.49,7.43,7.48,9300.0,7.45,7.49,7.43,7.48,9300.0
2014-06-13 11:30:00,7.47,7.49,7.46,7.47,5400.0,7.47,7.49,7.46,7.47,5400.0
2014-06-13 12:00:00,7.44,7.49,7.44,7.49,1200.0,7.44,7.49,7.44,7.49,1200.0
2014-06-13 12:30:00,7.45,7.46,7.45,7.46,2400.0,7.45,7.46,7.45,7.46,2400.0
2014-06-13 13:00:00,7.46,7.5,7.46,7.49,3300.0,7.46,7.5,7.46,7.49,3300.0
2014-06-13 13:30:00,7.48,7.54,7.48,7.54,8400.0,7.48,7.54,7.48,7.54,8400.0
2014-06-13 14:00:00,7.55,7.63,7.55,7.63,6900.0,7.55,7.63,7.55,7.63,6900.0
2014-06-13 14:30:00,7.6,7.63,7.59,7.63,8100.0,7.6,7.63,7.59,7.63,8100.0
2014-06-13 15:00:00,7.6,7.64,7.6,7.63,2100.0,7.6,7.64,7.6,7.63,2100.0
2014-06-13 15:30:00,7.64,7.65,7.58,7.65,16800.0,7.64,7.65,7.58,7.65,16800.0
2014-06-16 09:30:00,7.68,7.69,7.59,7.59,20400.0,7.68,7.69,7.59,7.59,20400.0
2014-06-16 10:00:00,7.59,7.62,7.5,7.57,11100.0,7.59,7.62,7.5,7.57,11100.0
2014-06-16 10:30:00,7.57,7.59,7.48,7.57,22200.0,7.57,7.59,7.48,7.57,22200.0
2014-06-16 11:00:00,7.56,7.68,7.51,7.68,18900.0,7.56,7.68,7.51,7.68,18900.0
2014-06-16 11:30:00,7.68,7.68,7.6,7.61,7200.0,7.68,7.68,7.6,7.61,7200.0
2014-06-16 12:00:00,7.65,7.83,7.65,7.72,36600.0,7.65,7.83,7.65,7.72,36600.0
2014-06-16 12:30:00,7.75,7.75,7.72,7.75,14100.0,7.75,7.75,7.72,7.75,14100.0
2014-06-16 13:00:00,7.74,7.89,7.73,7.89,20400.0,7.74,7.89,7.73,7.89,20400.0
2014-06-16 13:30:00,7.89,7.92,7.87,7.87,39600.0,7.89,7.92,7.87,7.87,39600.0
2014-06-16 14:00:00,7.89,8.06,7.89,8.06,48000.0,7.89,8.06,7.89,8.06,48000.0
2014-06-16 14:30:00,8.04,8.05,7.97,7.97,16500.0,8.04,8.05,7.97,7.97,16500.0
2014-06-16 15:00:00,7.97,8.0,7.97,8.0,27300.0,7.97,8.0,7.97,8.0,27300.0
2014-06-16 15:30:00,8.0,8.08,7.96,8.05,49500.0,8.0,8.08,7.96,8.05,49500.0
2014-06-17 09:30:00,8.11,8.24,8.01,8.21,32100.0,8.11,8.24,8.01,8.21,32100.0
2014-06-17 10:00:00,8.15,8.22,8.05,8.22,24600.0,8.15,8.22,8.05,8.22,24600.0
2014-06-17 10:30:00,8.14,8.18,8.08,8.17,37200.0,8.14,8.18,8.08,8.17,37200.0
2014-06-17 11:00:00,8.17,8.17,8.0,8.04,19800.0,8.17,8.17,8.0,8.04,19800.0
2014-06-17 11:30:00,8.02,8.12,7.93,8.04,45900.0,8.02,8.12,7.93,8.04,45900.0
2014-06-17 12:00:00,7.95,8.02,7.88,7.94,20100.0,7.95,8.02,7.88,7.94,20100.0
2014-06-17 12:30:00,7.97,8.02,7.94,8.0,12900.0,7.97,8.02,7.94,8.0,12900.0
2014-06-17 13:00:00,8.0,8.0,7.96,7.96,6900.0,8.0,8.0,7.96,7.96,6900.0
2014-06-17 13:30:00,7.95,7.97,7.88,7.93,13500.0,7.95,7.97,7.88,7.93,13500.0
2014-06-17 14:00:00,7.94,7.96,7.91,7.95,6600.0,7.94,7.96,7.91,7.95,6600.0
2014-06-17 14:30:00,7.97,7.97,7.91,7.94,6900.0,7.97,7.97,7.91,7.94,6900.0
2014-06-17 15:00:00,7.97,7.97,7.91,7.94,13800.0,7.97,7.97,7.91,7.94,13800.0
2014-06-17 15:30:00,7.91,8.01,7.91,7.96,33300.0,7.91,8.01,7.91,7.96,33300.0
2014-06-18 09:30:00,7.96,8.11,7.93,7.94,27000.0,7.96,8.11,7.93,7.94,27000.0
2014-06-18 10:00:00,7.95,7.96,7.7,7.73,33300.0,7.95,7.96,7.7,7.73,33300.0
2014-06-18 10:30:00,7.72,7.76,7.72,7.72,5700.0,7.72,7.76,7.72,7.72,5700.0
2014-06-18 11:00:00,7.74,7.8,7.74,7.79,30600.0,7.74,7.8,7.74,7.79,30600.0
2014-06-18 11:30:00,7.78,7.8,7.74,7.76,6300.0,7.78,7.8,7.74,7.76,6300.0
2014-06-18 12:00:00,7.75,7.79,7.75,7.79,3600.0,7.75,7.79,7.75,7.79,3600.0
2014-06-18 12:30:00,7.75,7.77,7.75,7.77,3000.0,7.75,7.77,7.75,7.77,3000.0
2014-06-18 13:00:00,7.78,7.78,7.76,7.76,7500.0,7.78,7.78,7.76,7.76,7500.0
2014-06-18 13:30:00,7.76,7.78,7.76,7.76,12300.0,7.76,7.78,7.76,7.76,12300.0
2014-06-18 14:00:00,7.76,7.82,7.76,7.81,11100.0,7.76,7.82,7.76,7.81,11100.0
2014-06-18 14:30:00,7.84,7.84,7.77,7.82,12600.0,7.84,7.84,7.77,7.82,12600.0
2014-06-18 15:00:00,7.82,7.86,7.82,7.85,14400.0,7.82,7.86,7.82,7.85,14400.0
2014-06-18 15:30:00,7.85,7.91,7.83,7.83,37800.0,7.85,7.91,7.83,7.83,37800.0
2014-06-19 09:30:00,7.83,7.93,7.74,7.87,18000.0,7.83,7.93,7.74,7.87,18000.0
2014-06-19 10:00:00,7.87,7.97,7.85,7.92,15900.0,7.87,7.97,7.85,7.92,15900.0
2014-06-19 10:30:00,7.91,7.96,7.91,7.93,9600.0,7.91,7.96,7.91,7.93,9600.0
2014-06-19 11:00:00,7.94,7.94,7.91,7.91,5100.0,7.94,7.94,7.91,7.91,5100.0
2014-06-19 11:30:00,7.95,7.97,7.95,7.96,4200.0,7.95,7.97,7.95,7.96,4200.0
2014-06-19 12:00:00,7.97,7.97,7.95,7.96,3600.0,7.97,7.97,7.95,7.96,3600.0
2014-06-19 12:30:00,7.95,7.96,7.91,7.91,6000.0,7.95,7.96,7.91,7.91,6000.0
2014-06-19 13:00:00,7.9,7.92,7.88,7.88,2700.0,7.9,7.92,7.88,7.88,2700.0
2014-06-19 13:30:00,7.91,7.97,7.91,7.97,9600.0,7.91,7.97,7.91,7.97,9600.0
2014-06-19 14:00:00,7.98,8.04,7.97,8.04,20700.0,7.98,8.04,7.97,8.04,20700.0
2014-06-19 14:30:00,8.0,8.12,8.0,8.12,22200.0,8.0,8.12,8.0,8.12,22200.0
2014-06-19 15:00:00,8.16,8.17,8.1,8.1,13500.0,8.16,8.17,8.1,8.1,13500.0
2014-06-19 15:30:00,8.1,8.16,8.07,8.12,38700.0,8.1,8.16,8.07,8.12,38700.0
2014-06-20 09:30:00,8.15,8.6,8.15,8.6,148500.0,8.15,8.6,8.15,8.6,148500.0
2014-06-20 10:00:00,8.58,8.77,8.53,8.65,111300.0,8.58,8.77,8.53,8.65,111300.0
2014-06-20 10:30:00,8.61,8.86,8.61,8.75,104100.0,8.61,8.86,8.61,8.75,104100.0
2014-06-20 11:00:00,8.78,8.8,8.6,8.63,37800.0,8.78,8.8,8.6,8.63,37800.0
2014-06-20 11:30:00,8.59,8.64,8.51,8.61,46500.0,8.59,8.64,8.51,8.61,46500.0
2014-06-20 12:00:00,8.54,8.6,8.5,8.5,35100.0,8.54,8.6,8.5,8.5,35100.0
2014-06-20 12:30:00,8.5,8.55,8.38,8.55,36900.0,8.5,8.55,8.38,8.55,36900.0
2014-06-20 13:00:00,8.53,8.61,8.5,8.61,12000.0,8.53,8.61,8.5,8.61,12000.0
2014-06-20 13:30:00,8.59,8.62,8.56,8.6,32100.0,8.59,8.62,8.56,8.6,32100.0
2014-06-20 14:00:00,8.6,8.62,8.52,8.59,19200.0,8.6,8.62,8.52,8.59,19200.0
2014-06-20 14:30:00,8.62,8.73,8.6,8.7,20100.0,8.62,8.73,8.6,8.7,20100.0
2014-06-20 15:00:00,8.69,8.72,8.68,8.71,17400.0,8.69,8.72,8.68,8.71,17400.0
2014-06-20 15:30:00,8.71,8.71,8.55,8.55,119400.0,8.71,8.71,8.55,8.55,119400.0
2014-06-23 09:30:00,8.64,8.67,8.35,8.52,40500.0,8.64,8.67,8.35,8.52,40500.0
2014-06-23 10:00:00,8.47,8.52,8.42,8.44,28800.0,8.47,8.52,8.42,8.44,28800.0
2014-06-23 10:30:00,8.46,8.48,8.43,8.45,13800.0,8.46,8.48,8.43,8.45,13800.0
2014-06-23 11:00:00,8.45,8.49,8.43,8.46,41100.0,8.45,8.49,8.43,8.46,41100.0
2014-06-23 11:30:00,8.48,8.52,8.45,8.45,27300.0,8.48,8.52,8.45,8.45,27300.0
2014-06-23 12:00:00,8.48,8.53,8.45,8.53,18600.0,8.48,8.53,8.45,8.53,18600.0
2014-06-23 12:30:00,8.51,8.53,8.48,8.51,10800.0,8.51,8.53,8.48,8.51,10800.0
2014-06-23 13:00:00,8.5,8.51,8.46,8.46,6600.0,8.5,8.51,8.46,8.46,6600.0
2014-06-23 13:30:00,8.47,8.5,8.45,8.47,7800.0,8.47,8.5,8.45,8.47,7800.0
2014-06-23 14:00:00,8.47,8.5,8.45,8.47,4200.0,8.47,8.5,8.45,8.47,4200.0
2014-06-23 14:30:00,8.47,8.51,8.46,8.49,42600.0,8.47,8.51,8.46,8.49,42600.0
2014-06-23 15:00:00,8.49,8.5,8.45,8.45,18000.0,8.49,8.5,8.45,8.45,18000.0
2014-06-23 15:30:00,8.46,8.49,8.45,8.49,38100.0,8.46,8.49,8.45,8.49,38100.0
2014-06-24 09:30:00,8.5,8.58,8.42,8.56,30900.0,8.5,8.58,8.42,8.56,30900.0
2014-06-24 10:00:00,8.57,8.61,8.45,8.58,22500.0,8.57,8.61,8.45,8.58,22500.0
2014-06-24 10:30:00,8.59,8.62,8.48,8.48,19500.0,8.59,8.62,8.48,8.48,19500.0
2014-06-24 11:00:00,8.53,8.53,8.48,8.48,21900.0,8.53,8.53,8.48,8.48,21900.0
2014-06-24 11:30:00,8.49,8.56,8.48,8.56,30600.0,8.49,8.56,8.48,8.56,30600.0
2014-06-24 12:00:00,8.54,8.55,8.48,8.48,34800.0,8.54,8.55,8.48,8.48,34800.0
2014-06-24 12:30:00,8.48,8.57,8.48,8.49,20100.0,8.48,8.57,8.48,8.49,20100.0
2014-06-24 13:00:00,8.5,8.5,8.44,8.44,30900.0,8.5,8.5,8.44,8.44,30900.0
2014-06-24 13:30:00,8.46,8.47,8.43,8.45,18900.0,8.46,8.47,8.43,8.45,18900.0
2014-06-24 14:00:00,8.43,8.48,8.43,8.45,23400.0,8.43,8.48,8.43,8.45,23400.0
2014-06-24 14:30:00,8.48,8.57,8.45,8.57,15600.0,8.48,8.57,8.45,8.57,15600.0
2014-06-24 15:00:00,8.5,8.53,8.49,8.52,23100.0,8.5,8.53,8.49,8.52,23100.0
2014-06-24 15:30:00,8.53,8.59,8.5,8.52,35700.0,8.53,8.59,8.5,8.52,35700.0
2014-06-25 09:30:00,8.44,8.44,8.09,8.3,18900.0,8.44,8.44,8.09,8.3,18900.0
2014-06-25 10:00:00,8.3,8.46,8.27,8.41,21600.0,8.3,8.46,8.27,8.41,21600.0
2014-06-25 10:30:00,8.42,8.46,8.39,8.39,13200.0,8.42,8.46,8.39,8.39,13200.0
2014-06-25 11:00:00,8.4,8.48,8.4,8.44,26700.0,8.4,8.48,8.4,8.44,26700.0
2014-06-25 11:30:00,8.45,8.45,8.37,8.39,35100.0,8.45,8.45,8.37,8.39,35100.0
2014-06-25 12:00:00,8.37,8.46,8.37,8.46,6000.0,8.37,8.46,8.37,8.46,6000.0
2014-06-25 12:30:00,8.46,8.53,8.43,8.48,3900.0,8.46,8.53,8.43,8.48,3900.0
2014-06-25 13:00:00,8.55,8.55,8.49,8.49,900.0,8.55,8.55,8.49,8.49,900.0
2014-06-25 13:30:00,8.45,8.58,8.45,8.55,11700.0,8.45,8.58,8.45,8.55,11700.0
2014-06-25 14:00:00,8.59,8.63,8.5,8.57,8400.0,8.59,8.63,8.5,8.57,8400.0
2014-06-25 14:30:00,8.57,8.72,8.57,8.61,35700.0,8.57,8.72,8.57,8.61,35700.0
2014-06-25 15:00:00,8.65,8.66,8.6,8.63,8100.0,8.65,8.66,8.6,8.63,8100.0
2014-06-25 15:30:00,8.61,8.7,8.61,8.67,18300.0,8.61,8.7,8.61,8.67,18300.0
2014-06-26 09:30:00,8.7,9.33,8.7,9.0,103500.0,8.7,9.33,8.7,9.0,103500.0
2014-06-26 10:00:00,8.96,9.1,8.93,8.98,32700.0,8.96,9.1,8.93,8.98,32700.0
2014-06-26 10:30:00,9.04,9.04,8.97,8.98,18900.0,9.04,9.04,8.97,8.98,18900.0
2014-06-26 11:00:00,8.98,8.99,8.94,8.96,24300.0,8.98,8.99,8.94,8.96,24300.0
2014-06-26 11:30:00,8.96,9.0,8.95,9.0,25200.0,8.96,9.0,8.95,9.0,25200.0
2014-06-26 12:00:00,8.98,9.0,8.9,8.96,19200.0,8.98,9.0,8.9,8.96,19200.0
2014-06-26 12:30:00,8.95,9.0,8.93,8.99,17100.0,8.95,9.0,8.93,8.99,17100.0
2014-06-26 13:00:00,9.0,9.15,8.97,9.15,28200.0,9.0,9.15,8.97,9.15,28200.0
2014-06-26 13:30:00,9.11,9.12,9.06,9.06,24000.0,9.11,9.12,9.06,9.06,24000.0
2014-06-26 14:00:00,9.07,9.14,9.06,9.14,14400.0,9.07,9.14,9.06,9.14,14400.0
2014-06-26 14:30:00,9.14,9.15,9.06,9.08,40800.0,9.14,9.15,9.06,9.08,40800.0
2014-06-26 15:00:00,9.08,9.15,9.06,9.11,35100.0,9.08,9.15,9.06,9.11,35100.0
2014-06-26 15:30:00,9.11,9.17,9.08,9.12,63300.0,9.11,9.17,9.08,9.12,63300.0
2014-06-27 09:30:00,9.13,9.19,9.1,9.1,28200.0,9.13,9.19,9.1,9.1,28200.0
2014-06-27 10:00:00,9.07,9.1,9.0,9.1,15300.0,9.07,9.1,9.0,9.1,15300.0
2014-06-27 10:30:00,9.11,9.21,9.11,9.14,2700.0,9.11,9.21,9.11,9.14,2700.0
2014-06-27 11:00:00,9.18,9.22,9.18,9.22,4200.0,9.18,9.22,9.18,9.22,4200.0
2014-06-27 11:30:00,9.21,9.27,9.19,9.27,9600.0,9.21,9.27,9.19,9.27,9600.0
2014-06-27 12:00:00,9.28,9.32,9.28,9.32,7800.0,9.28,9.32,9.28,9.32,7800.0
2014-06-27 12:30:00,9.32,9.37,9.3,9.31,41700.0,9.32,9.37,9.3,9.31,41700.0
2014-06-27 13:00:00,9.33,9.34,9.3,9.33,46200.0,9.33,9.34,9.3,9.33,46200.0
2014-06-27 13:30:00,9.33,9.42,9.31,9.42,13200.0,9.33,9.42,9.31,9.42,13200.0
2014-06-27 14:00:00,9.43,9.46,9.37,9.4,17100.0,9.43,9.46,9.37,9.4,17100.0
2014-06-27 14:30:00,9.41,9.47,9.41,9.45,16800.0,9.41,9.47,9.41,9.45,16800.0
2014-06-27 15:00:00,9.45,9.47,9.43,9.44,20700.0,9.45,9.47,9.43,9.44,20700.0
2014-06-27 15:30:00,9.45,9.59,9.27,9.5,255600.0,9.45,9.59,9.27,9.5,255600.0
2014-06-30 09:30:00,9.7,9.71,9.37,9.43,53400.0,9.7,9.71,9.37,9.43,53400.0
2014-06-30 10:00:00,9.39,9.52,9.39,9.48,28200.0,9.39,9.52,9.39,9.48,28200.0
2014-06-30 10:30:00,9.54,9.62,9.52,9.52,15900.0,9.54,9.62,9.52,9.52,15900.0
2014-06-30 11:00:00,9.5,9.53,9.41,9.44,65100.0,9.5,9.53,9.41,9.44,65100.0
2014-06-30 11:30:00,9.46,9.5,9.41,9.46,40200.0,9.46,9.5,9.41,9.46,40200.0
2014-06-30 12:00:00,9.46,9.53,9.43,9.53,16800.0,9.46,9.53,9.43,9.53,16800.0
2014-06-30 12:30:00,9.54,9.59,9.49,9.53,24600.0,9.54,9.59,9.49,9.53,24600.0
2014-06-30 13:00:00,9.53,9.53,9.46,9.47,25200.0,9.53,9.53,9.46,9.47,25200.0
2014-06-30 13:30:00,9.47,9.58,9.46,9.52,13200.0,9.47,9.58,9.46,9.52,13200.0
2014-06-30 14:00:00,9.57,9.62,9.51,9.55,18600.0,9.57,9.62,9.51,9.55,18600.0
2014-06-30 14:30:00,9.55,9.56,9.49,9.52,12000.0,9.55,9.56,9.49,9.52,12000.0
2014-06-30 15:00:00,9.52,9.58,9.48,9.58,20700.0,9.52,9.58,9.48,9.58,20700.0
2014-06-30 15:30:00,9.58,9.71,9.56,9.67,63600.0,9.58,9.71,9.56,9.67,63600.0
2014-07-01 09:30:00,9.68,9.76,9.64,9.75,8700.0,9.68,9.76,9.64,9.75,8700.0
2014-07-01 10:00:00,9.74,9.75,9.7,9.73,21300.0,9.74,9.75,9.7,9.73,21300.0
2014-07-01 10:30:00,9.72,9.81,9.71,9.76,25500.0,9.72,9.81,9.71,9.76,25500.0
2014-07-01 11:00:00,9.74,9.75,9.71,9.74,12600.0,9.74,9.75,9.71,9.74,12600.0
2014-07-01 11:30:00,9.74,9.75,9.7,9.7,9000.0,9.74,9.75,9.7,9.7,9000.0
2014-07-01 12:00:00,9.68,9.76,9.68,9.76,16200.0,9.68,9.76,9.68,9.76,16200.0
2014-07-01 12:30:00,9.75,9.9,9.74,9.88,22500.0,9.75,9.9,9.74,9.88,22500.0
2014-07-01 13:00:00,9.9,10.0,9.89,9.95,31500.0,9.9,10.0,9.89,9.95,31500.0
2014-07-01 13:30:00,9.95,10.0,9.88,9.9,9900.0,9.95,10.0,9.88,9.9,9900.0
2014-07-01 14:00:00,9.9,9.94,9.86,9.86,11400.0,9.9,9.94,9.86,9.86,11400.0
2014-07-01 14:30:00,9.85,10.02,9.85,10.02,16200.0,9.85,10.02,9.85,10.02,16200.0
2014-07-01 15:00:00,10.02,10.07,9.95,10.07,41400.0,10.02,10.07,9.95,10.07,41400.0
2014-07-01 15:30:00,10.05,10.17,10.04,10.1,68100.0,10.05,10.17,10.04,10.1,68100.0
2014-07-02 09:30:00,10.05,10.15,10.0,10.1,51600.0,10.05,10.15,10.0,10.1,51600.0
2014-07-02 10:00:00,10.1,10.45,10.08,10.33,62400.0,10.1,10.45,10.08,10.33,62400.0
2014-07-02 10:30:00,10.33,10.51,10.32,10.45,38400.0,10.33,10.51,10.32,10.45,38400.0
2014-07-02 11:00:00,10.46,10.46,10.15,10.29,26700.0,10.46,10.46,10.15,10.29,26700.0
2014-07-02 11:30:00,10.26,10.27,10.11,10.21,41400.0,10.26,10.27,10.11,10.21,41400.0
2014-07-02 12:00:00,10.27,10.27,10.14,10.18,9900.0,10.27,10.27,10.14,10.18,9900.0
2014-07-02 12:30:00,10.18,10.19,10.1,10.13,10800.0,10.18,10.19,10.1,10.13,10800.0
2014-07-02 13:00:00,10.12,10.27,10.12,10.27,13500.0,10.12,10.27,10.12,10.27,13500.0
2014-07-02 13:30:00,10.29,10.42,10.25,10.42,18000.0,10.29,10.42,10.25,10.42,18000.0
2014-07-02 14:00:00,10.41,10.41,10.1,10.17,26100.0,10.41,10.41,10.1,10.17,26100.0
2014-07-02 14:30:00,10.18,10.26,10.16,10.17,14100.0,10.18,10.26,10.16,10.17,14100.0
2014-07-02 15:00:00,10.18,10.29,10.18,10.26,24900.0,10.18,10.29,10.18,10.26,24900.0
2014-07-02 15:30:00,10.29,10.29,10.14,10.19,48600.0,10.29,10.29,10.14,10.19,48600.0
2014-07-03 09:30:00,10.23,10.23,9.85,9.96,23700.0,10.23,10.23,9.85,9.96,23700.0
2014-07-03 10:00:00,9.91,10.0,9.91,9.95,19800.0,9.91,10.0,9.91,9.95,19800.0
2014-07-03 10:30:00,9.99,10.02,9.88,10.0,22200.0,9.99,10.02,9.88,10.0,22200.0
2014-07-03 11:00:00,10.01,10.17,9.99,10.15,30900.0,10.01,10.17,9.99,10.15,30900.0
2014-07-03 11:30:00,10.17,10.24,10.0,10.24,18600.0,10.17,10.24,10.0,10.24,18600.0
2014-07-03 12:00:00,10.14,10.3,10.12,10.16,16500.0,10.14,10.3,10.12,10.16,16500.0
2014-07-03 12:30:00,10.18,10.34,10.14,10.33,32400.0,10.18,10.34,10.14,10.33,32400.0
2014-07-07 09:30:00,10.19,10.24,10.08,10.19,13200.0,10.19,10.24,10.08,10.19,13200.0
2014-07-07 10:00:00,10.14,10.18,10.08,10.08,6000.0,10.14,10.18,10.08,10.08,6000.0
2014-07-07 10:30:00,10.12,10.12,9.9,9.9,12900.0,10.12,10.12,9.9,9.9,12900.0
2014-07-07 11:00:00,9.93,9.93,9.76,9.85,28500.0,9.93,9.93,9.76,9.85,28500.0
2014-07-07 11:30:00,9.8,9.82,9.55,9.62,20100.0,9.8,9.82,9.55,9.62,20100.0
2014-07-07 12:00:00,9.59,9.8,9.59,9.8,30900.0,9.59,9.8,9.59,9.8,30900.0
2014-07-07 12:30:00,9.8,9.83,9.7,9.77,23400.0,9.8,9.83,9.7,9.77,23400.0
2014-07-07 13:00:00,9.79,9.91,9.74,9.91,12300.0,9.79,9.91,9.74,9.91,12300.0
2014-07-07 13:30:00,9.9,9.91,9.74,9.84,13200.0,9.9,9.91,9.74,9.84,13200.0
2014-07-07 14:00:00,9.83,9.84,9.78,9.83,15300.0,9.83,9.84,9.78,9.83,15300.0
2014-07-07 14:30:00,9.84,9.95,9.78,9.89,24900.0,9.84,9.95,9.78,9.89,24900.0
2014-07-07 15:00:00,9.89,9.89,9.72,9.74,33300.0,9.89,9.89,9.72,9.74,33300.0
2014-07-07 15:30:00,9.72,9.81,9.7,9.8,46800.0,9.72,9.81,9.7,9.8,46800.0
2014-07-08 09:30:00,9.69,9.69,9.17,9.26,32100.0,9.69,9.69,9.17,9.26,32100.0
2014-07-08 10:00:00,9.26,9.28,8.99,9.05,53700.0,9.26,9.28,8.99,9.05,53700.0
2014-07-08 10:30:00,9.06,9.06,8.93,9.06,42000.0,9.06,9.06,8.93,9.06,42000.0
2014-07-08 11:00:00,9.06,9.06,8.89,8.9,32700.0,9.06,9.06,8.89,8.9,32700.0
2014-07-08 11:30:00,8.91,8.95,8.9,8.9,21600.0,8.91,8.95,8.9,8.9,21600.0
2014-07-08 12:00:00,8.93,8.95,8.9,8.91,32100.0,8.93,8.95,8.9,8.91,32100.0
2014-07-08 12:30:00,8.93,8.97,8.91,8.93,27000.0,8.93,8.97,8.91,8.93,27000.0
2014-07-08 13:00:00,8.93,8.97,8.85,8.93,55500.0,8.93,8.97,8.85,8.93,55500.0
2014-07-08 13:30:00,8.93,8.96,8.89,8.94,14700.0,8.93,8.96,8.89,8.94,14700.0
2014-07-08 14:00:00,8.93,8.93,8.85,8.85,27000.0,8.93,8.93,8.85,8.85,27000.0
2014-07-08 14:30:00,8.85,8.94,8.84,8.92,24000.0,8.85,8.94,8.84,8.92,24000.0
2014-07-08 15:00:00,8.93,8.96,8.83,8.83,43500.0,8.93,8.96,8.83,8.83,43500.0
2014-07-08 15:30:00,8.81,8.97,8.8,8.89,43800.0,8.81,8.97,8.8,8.89,43800.0
2014-07-09 09:30:00,8.91,9.16,8.62,8.62,31800.0,8.91,9.16,8.62,8.62,31800.0
2014-07-09 10:00:00,8.6,8.66,8.54,8.6,16200.0,8.6,8.66,8.54,8.6,16200.0
2014-07-09 10:30:00,8.65,8.9,8.65,8.83,8700.0,8.65,8.9,8.65,8.83,8700.0
2014-07-09 11:00:00,8.76,8.77,8.66,8.77,9000.0,8.76,8.77,8.66,8.77,9000.0
2014-07-09 11:30:00,8.67,8.73,8.66,8.67,17100.0,8.67,8.73,8.66,8.67,17100.0
2014-07-09 12:00:00,8.67,8.67,8.58,8.58,19800.0,8.67,8.67,8.58,8.58,19800.0
2014-07-09 12:30:00,8.58,8.61,8.45,8.51,23400.0,8.58,8.61,8.45,8.51,23400.0
2014-07-09 13:00:00,8.5,8.59,8.5,8.58,6300.0,8.5,8.59,8.5,8.58,6300.0
2014-07-09 13:30:00,8.6,8.61,8.56,8.58,6900.0,8.6,8.61,8.56,8.58,6900.0
2014-07-09 14:00:00,8.58,8.6,8.5,8.59,9900.0,8.58,8.6,8.5,8.59,9900.0
2014-07-09 14:30:00,8.57,8.58,8.49,8.56,4800.0,8.57,8.58,8.49,8.56,4800.0
2014-07-09 15:00:00,8.52,8.57,8.51,8.56,34800.0,8.52,8.57,8.51,8.56,34800.0
2014-07-09 15:30:00,8.53,8.56,8.5,8.51,31500.0,8.53,8.56,8.5,8.51,31500.0
2014-07-10 09:30:00,8.31,8.51,7.95,8.02,46200.0,8.31,8.51,7.95,8.02,46200.0
2014-07-10 10:00:00,7.96,8.13,7.94,8.12,57900.0,7.96,8.13,7.94,8.12,57900.0
2014-07-10 10:30:00,8.12,8.13,8.08,8.1,7200.0,8.12,8.13,8.08,8.1,7200.0
2014-07-10 11:00:00,8.1,8.26,8.09,8.26,31500.0,8.1,8.26,8.09,8.26,31500.0
2014-07-10 11:30:00,8.21,8.25,8.14,8.22,25800.0,8.21,8.25,8.14,8.22,25800.0
2014-07-10 12:00:00,8.2,8.22,8.15,8.19,14700.0,8.2,8.22,8.15,8.19,14700.0
2014-07-10 12:30:00,8.21,8.32,8.21,8.27,12300.0,8.21,8.32,8.21,8.27,12300.0
2014-07-10 13:00:00,8.27,8.33,8.27,8.3,2700.0,8.27,8.33,8.27,8.3,2700.0
2014-07-10 13:30:00,8.31,8.33,8.26,8.3,21300.0,8.31,8.33,8.26,8.3,21300.0
2014-07-10 14:00:00,8.32,8.33,8.27,8.32,3900.0,8.32,8.33,8.27,8.32,3900.0
2014-07-10 14:30:00,8.32,8.32,8.19,8.22,15900.0,8.32,8.32,8.19,8.22,15900.0
2014-07-10 15:00:00,8.21,8.25,8.14,8.21,5400.0,8.21,8.25,8.14,8.21,5400.0
2014-07-10 15:30:00,8.23,8.26,8.21,8.21,5700.0,8.23,8.26,8.21,8.21,5700.0
2014-07-11 09:30:00,8.29,8.36,8.13,8.13,14700.0,8.29,8.36,8.13,8.13,14700.0
2014-07-11 10:00:00,8.12,8.23,8.05,8.17,9900.0,8.12,8.23,8.05,8.17,9900.0
2014-07-11 10:30:00,8.18,8.22,8.17,8.22,13800.0,8.18,8.22,8.17,8.22,13800.0
2014-07-11 11:00:00,8.22,8.23,8.14,8.18,33300.0,8.22,8.23,8.14,8.18,33300.0
2014-07-11 11:30:00,8.19,8.24,8.17,8.17,27000.0,8.19,8.24,8.17,8.17,27000.0
2014-07-11 12:00:00,8.17,8.3,8.17,8.3,8400.0,8.17,8.3,8.17,8.3,8400.0
2014-07-11 12:30:00,8.27,8.27,8.17,8.2,10500.0,8.27,8.27,8.17,8.2,10500.0
2014-07-11 13:00:00,8.18,8.25,8.18,8.22,5100.0,8.18,8.25,8.18,8.22,5100.0
2014-07-11 13:30:00,8.19,8.23,8.19,8.23,1200.0,8.19,8.23,8.19,8.23,1200.0
2014-07-11 14:00:00,8.25,8.28,8.23,8.25,8400.0,8.25,8.28,8.23,8.25,8400.0
2014-07-11 14:30:00,8.24,8.27,8.21,8.25,6000.0,8.24,8.27,8.21,8.25,6000.0
2014-07-11 15:00:00,8.24,8.24,8.19,8.23,9900.0,8.24,8.24,8.19,8.23,9900.0
2014-07-11 15:30:00,8.27,8.27,8.17,8.17,14700.0,8.27,8.27,8.17,8.17,14700.0
2014-07-14 09:30:00,8.38,8.58,8.27,8.32,14700.0,8.38,8.58,8.27,8.32,14700.0
2014-07-14 10:00:00,8.36,8.36,8.1,8.13,21900.0,8.36,8.36,8.1,8.13,21900.0
2014-07-14 10:30:00,8.12,8.25,8.12,8.2,14100.0,8.12,8.25,8.12,8.2,14100.0
2014-07-14 11:00:00,8.19,8.28,8.08,8.13,15000.0,8.19,8.28,8.08,8.13,15000.0
2014-07-14 11:30:00,8.13,8.18,8.03,8.09,24300.0,8.13,8.18,8.03,8.09,24300.0
2014-07-14 12:00:00,8.12,8.14,8.06,8.12,21600.0,8.12,8.14,8.06,8.12,21600.0
2014-07-14 12:30:00,8.12,8.17,8.0,8.01,27900.0,8.12,8.17,8.0,8.01,27900.0
2014-07-14 13:00:00,8.04,8.15,8.03,8.05,24300.0,8.04,8.15,8.03,8.05,24300.0
2014-07-14 13:30:00,8.09,8.12,7.99,7.99,32100.0,8.09,8.12,7.99,7.99,32100.0
2014-07-14 14:00:00,7.94,8.05,7.93,7.99,30300.0,7.94,8.05,7.93,7.99,30300.0
2014-07-14 14:30:00,8.02,8.09,7.97,7.99,27300.0,8.02,8.09,7.97,7.99,27300.0
2014-07-14 15:00:00,7.99,7.99,7.95,7.95,12600.0,7.99,7.99,7.95,7.95,12600.0
2014-07-14 15:30:00,7.94,7.99,7.94,7.97,36000.0,7.94,7.99,7.94,7.97,36000.0
2014-07-15 09:30:00,7.99,8.16,7.97,7.97,8700.0,7.99,8.16,7.97,7.97,8700.0
2014-07-15 10:00:00,7.95,7.95,7.69,7.74,40800.0,7.95,7.95,7.69,7.74,40800.0
2014-07-15 10:30:00,7.76,7.77,7.69,7.72,22200.0,7.76,7.77,7.69,7.72,22200.0
2014-07-15 11:00:00,7.72,7.81,7.68,7.76,8700.0,7.72,7.81,7.68,7.76,8700.0
2014-07-15 11:30:00,7.74,7.74,7.54,7.54,40800.0,7.74,7.74,7.54,7.54,40800.0
2014-07-15 12:00:00,7.57,7.74,7.56,7.72,21600.0,7.57,7.74,7.56,7.72,21600.0
2014-07-15 12:30:00,7.73,7.79,7.66,7.67,11700.0,7.73,7.79,7.66,7.67,11700.0
2014-07-15 13:00:00,7.71,7.73,7.67,7.71,1500.0,7.71,7.73,7.67,7.71,1500.0
2014-07-15 13:30:00,7.75,7.8,7.69,7.75,15900.0,7.75,7.8,7.69,7.75,15900.0
2014-07-15 14:00:00,7.68,7.79,7.67,7.7,4800.0,7.68,7.79,7.67,7.7,4800.0
2014-07-15 14:30:00,7.7,7.71,7.67,7.69,4800.0,7.7,7.71,7.67,7.69,4800.0
2014-07-15 15:00:00,7.69,7.69,7.57,7.57,21300.0,7.69,7.69,7.57,7.57,21300.0
2014-07-15 15:30:00,7.57,7.63,7.57,7.61,21300.0,7.57,7.63,7.57,7.61,21300.0
2014-07-16 09:30:00,7.65,7.82,7.46,7.46,27300.0,7.65,7.82,7.46,7.46,27300.0
2014-07-16 10:00:00,7.49,7.55,7.38,7.42,33600.0,7.49,7.55,7.38,7.42,33600.0
2014-07-16 10:30:00,7.42,7.43,7.32,7.43,42600.0,7.42,7.43,7.32,7.43,42600.0
2014-07-16 11:00:00,7.39,7.45,7.37,7.37,6000.0,7.39,7.45,7.37,7.37,6000.0
2014-07-16 11:30:00,7.37,7.42,7.36,7.38,5700.0,7.37,7.42,7.36,7.38,5700.0
2014-07-16 12:00:00,7.38,7.47,7.37,7.43,7200.0,7.38,7.47,7.37,7.43,7200.0
2014-07-16 12:30:00,7.46,7.46,7.41,7.46,9600.0,7.46,7.46,7.41,7.46,9600.0
2014-07-16 13:00:00,7.47,7.48,7.44,7.45,5700.0,7.47,7.48,7.44,7.45,5700.0
2014-07-16 13:30:00,7.45,7.49,7.41,7.46,11400.0,7.45,7.49,7.41,7.46,11400.0
2014-07-16 14:00:00,7.49,7.49,7.44,7.47,9300.0,7.49,7.49,7.44,7.47,9300.0
2014-07-16 14:30:00,7.44,7.48,7.44,7.44,13800.0,7.44,7.48,7.44,7.44,13800.0
2014-07-16 15:00:00,7.45,7.51,7.45,7.46,9600.0,7.45,7.51,7.45,7.46,9600.0
2014-07-16 15:30:00,7.46,7.49,7.41,7.42,33300.0,7.46,7.49,7.41,7.42,33300.0
2014-07-17 09:30:00,7.3,7.4,7.18,7.33,21300.0,7.3,7.4,7.18,7.33,21300.0
2014-07-17 10:00:00,7.27,7.4,7.23,7.34,16800.0,7.27,7.4,7.23,7.34,16800.0
2014-07-17 10:30:00,7.32,7.42,7.3,7.41,10500.0,7.32,7.42,7.3,7.41,10500.0
2014-07-17 11:00:00,7.39,7.43,7.28,7.33,18000.0,7.39,7.43,7.28,7.33,18000.0
2014-07-17 11:30:00,7.3,7.38,7.27,7.3,10800.0,7.3,7.38,7.27,7.3,10800.0
2014-07-17 12:00:00,7.31,7.37,7.27,7.34,17700.0,7.31,7.37,7.27,7.34,17700.0
2014-07-17 12:30:00,7.33,7.37,7.3,7.3,6900.0,7.33,7.37,7.3,7.3,6900.0
2014-07-17 13:00:00,7.34,7.41,7.33,7.4,6000.0,7.34,7.41,7.33,7.4,6000.0
2014-07-17 13:30:00,7.38,7.38,7.32,7.35,6600.0,7.38,7.38,7.32,7.35,6600.0
2014-07-17 14:00:00,7.36,7.4,7.3,7.31,11400.0,7.36,7.4,7.3,7.31,11400.0
2014-07-17 14:30:00,7.31,7.32,7.27,7.28,6000.0,7.31,7.32,7.27,7.28,6000.0
2014-07-17 15:00:00,7.28,7.29,7.11,7.11,56400.0,7.28,7.29,7.11,7.11,56400.0
2014-07-17 15:30:00,7.14,7.19,7.11,7.13,29700.0,7.14,7.19,7.11,7.13,29700.0
2014-07-18 09:30:00,7.14,7.4,7.07,7.07,51300.0,7.14,7.4,7.07,7.07,51300.0
2014-07-18 10:00:00,7.1,7.23,7.08,7.08,30900.0,7.1,7.23,7.08,7.08,30900.0
2014-07-18 10:30:00,7.11,7.38,7.09,7.25,51000.0,7.11,7.38,7.09,7.25,51000.0
2014-07-18 11:00:00,7.25,7.45,7.23,7.37,41100.0,7.25,7.45,7.23,7.37,41100.0
2014-07-18 11:30:00,7.37,7.48,7.37,7.46,11100.0,7.37,7.48,7.37,7.46,11100.0
2014-07-18 12:00:00,7.49,7.6,7.48,7.57,9000.0,7.49,7.6,7.48,7.57,9000.0
2014-07-18 12:30:00,7.57,7.6,7.54,7.58,4800.0,7.57,7.6,7.54,7.58,4800.0
2014-07-18 13:00:00,7.54,7.55,7.5,7.51,18300.0,7.54,7.55,7.5,7.51,18300.0
2014-07-18 13:30:00,7.5,7.52,7.49,7.52,6600.0,7.5,7.52,7.49,7.52,6600.0
2014-07-18 14:00:00,7.52,7.56,7.52,7.56,3000.0,7.52,7.56,7.52,7.56,3000.0
2014-07-18 14:30:00,7.56,7.56,7.52,7.53,22800.0,7.56,7.56,7.52,7.53,22800.0
2014-07-18 15:00:00,7.54,7.57,7.53,7.55,37200.0,7.54,7.57,7.53,7.55,37200.0
2014-07-18 15:30:00,7.56,7.59,7.54,7.57,66900.0,7.56,7.59,7.54,7.57,66900.0
2014-07-21 09:30:00,7.5,7.74,7.42,7.49,39000.0,7.5,7.74,7.42,7.49,39000.0
2014-07-21 10:00:00,7.49,7.5,7.32,7.38,44100.0,7.49,7.5,7.32,7.38,44100.0
2014-07-21 10:30:00,7.37,7.42,7.24,7.27,44400.0,7.37,7.42,7.24,7.27,44400.0
2014-07-21 11:00:00,7.25,7.38,7.25,7.38,44100.0,7.25,7.38,7.25,7.38,44100.0
2014-07-21 11:30:00,7.37,7.59,7.37,7.59,45600.0,7.37,7.59,7.37,7.59,45600.0
2014-07-21 12:00:00,7.43,7.5,7.38,7.38,42300.0,7.43,7.5,7.38,7.38,42300.0
2014-07-21 12:30:00,7.38,7.46,7.33,7.42,41700.0,7.38,7.46,7.33,7.42,41700.0
2014-07-21 13:00:00,7.43,7.46,7.34,7.44,26700.0,7.43,7.46,7.34,7.44,26700.0
2014-07-21 13:30:00,7.45,7.47,7.43,7.47,30000.0,7.45,7.47,7.43,7.47,30000.0
2014-07-21 14:00:00,7.46,7.51,7.43,7.46,40200.0,7.46,7.51,7.43,7.46,40200.0
2014-07-21 14:30:00,7.49,7.51,7.45,7.49,22200.0,7.49,7.51,7.45,7.49,22200.0
2014-07-21 15:00:00,7.49,7.54,7.47,7.47,40800.0,7.49,7.54,7.47,7.47,40800.0
2014-07-21 15:30:00,7.49,7.62,7.45,7.54,47700.0,7.49,7.62,7.45,7.54,47700.0
2014-07-22 09:30:00,7.6,7.64,7.25,7.31,53400.0,7.6,7.64,7.25,7.31,53400.0
2014-07-22 10:00:00,7.3,7.61,7.29,7.6,84300.0,7.3,7.61,7.29,7.6,84300.0
2014-07-22 10:30:00,7.59,7.6,7.42,7.44,79200.0,7.59,7.6,7.42,7.44,79200.0
2014-07-22 11:00:00,7.42,7.5,7.37,7.41,35700.0,7.42,7.5,7.37,7.41,35700.0
2014-07-22 11:30:00,7.42,7.42,7.37,7.38,14400.0,7.42,7.42,7.37,7.38,14400.0
2014-07-22 12:00:00,7.38,7.42,7.36,7.36,18600.0,7.38,7.42,7.36,7.36,18600.0
2014-07-22 12:30:00,7.36,7.38,7.28,7.28,15600.0,7.36,7.38,7.28,7.28,15600.0
2014-07-22 13:00:00,7.28,7.32,7.27,7.27,56700.0,7.28,7.32,7.27,7.27,56700.0
2014-07-22 13:30:00,7.27,7.32,7.2,7.31,40800.0,7.27,7.32,7.2,7.31,40800.0
2014-07-22 14:00:00,7.28,7.32,7.26,7.26,15300.0,7.28,7.32,7.26,7.26,15300.0
2014-07-22 14:30:00,7.26,7.29,7.2,7.25,70200.0,7.26,7.29,7.2,7.25,70200.0
2014-07-22 15:00:00,7.25,7.38,7.23,7.32,81900.0,7.25,7.38,7.23,7.32,81900.0
2014-07-22 15:30:00,7.33,7.37,7.29,7.3,31800.0,7.33,7.37,7.29,7.3,31800.0
2014-07-23 09:30:00,7.43,7.43,7.17,7.26,43800.0,7.43,7.43,7.17,7.26,43800.0
2014-07-23 10:00:00,7.26,7.29,7.18,7.25,15600.0,7.26,7.29,7.18,7.25,15600.0
2014-07-23 10:30:00,7.25,7.35,7.22,7.35,57900.0,7.25,7.35,7.22,7.35,57900.0
2014-07-23 11:00:00,7.36,7.37,7.24,7.24,75000.0,7.36,7.37,7.24,7.24,75000.0
2014-07-23 11:30:00,7.24,7.25,7.22,7.23,7800.0,7.24,7.25,7.22,7.23,7800.0
2014-07-23 12:00:00,7.23,7.23,7.22,7.23,7500.0,7.23,7.23,7.22,7.23,7500.0
2014-07-23 12:30:00,7.22,7.22,7.14,7.18,33600.0,7.22,7.22,7.14,7.18,33600.0
2014-07-23 13:00:00,7.19,7.23,7.17,7.18,8700.0,7.19,7.23,7.17,7.18,8700.0
2014-07-23 13:30:00,7.17,7.19,7.15,7.17,15900.0,7.17,7.19,7.15,7.17,15900.0
2014-07-23 14:00:00,7.16,7.16,7.1,7.11,20400.0,7.16,7.16,7.1,7.11,20400.0
2014-07-23 14:30:00,7.11,7.15,7.11,7.14,2400.0,7.11,7.15,7.11,7.14,2400.0
2014-07-23 15:00:00,7.13,7.14,7.11,7.11,18000.0,7.13,7.14,7.11,7.11,18000.0
2014-07-23 15:30:00,7.11,7.13,7.06,7.11,44400.0,7.11,7.13,7.06,7.11,44400.0
2014-07-24 09:30:00,7.07,7.13,7.0,7.03,41100.0,7.07,7.13,7.0,7.03,41100.0
2014-07-24 10:00:00,7.01,7.02,6.84,6.93,61200.0,7.01,7.02,6.84,6.93,61200.0
2014-07-24 10:30:00,6.92,6.92,6.83,6.87,40200.0,6.92,6.92,6.83,6.87,40200.0
2014-07-24 11:00:00,6.87,6.88,6.83,6.87,46500.0,6.87,6.88,6.83,6.87,46500.0
2014-07-24 11:30:00,6.85,6.96,6.84,6.94,42900.0,6.85,6.96,6.84,6.94,42900.0
2014-07-24 12:00:00,6.93,7.02,6.9,6.96,67500.0,6.93,7.02,6.9,6.96,67500.0
2014-07-24 12:30:00,6.99,7.08,6.94,7.07,14100.0,6.99,7.08,6.94,7.07,14100.0
2014-07-24 13:00:00,7.06,7.06,6.93,6.96,19800.0,7.06,7.06,6.93,6.96,19800.0
2014-07-24 13:30:00,6.97,7.03,6.92,7.0,15900.0,6.97,7.03,6.92,7.0,15900.0
2014-07-24 14:00:00,7.01,7.02,6.97,6.98,25800.0,7.01,7.02,6.97,6.98,25800.0
2014-07-24 14:30:00,7.01,7.01,6.89,6.93,34800.0,7.01,7.01,6.89,6.93,34800.0
2014-07-24 15:00:00,6.92,6.97,6.9,6.9,35400.0,6.92,6.97,6.9,6.9,35400.0
2014-07-24 15:30:00,6.9,6.93,6.87,6.87,49200.0,6.9,6.93,6.87,6.87,49200.0
2014-07-25 09:30:00,6.89,6.92,6.78,6.88,43800.0,6.89,6.92,6.78,6.88,43800.0
2014-07-25 10:00:00,6.88,7.01,6.88,7.0,30900.0,6.88,7.01,6.88,7.0,30900.0
2014-07-25 10:30:00,7.0,7.03,6.92,6.98,61500.0,7.0,7.03,6.92,6.98,61500.0
2014-07-25 11:00:00,6.96,6.96,6.8,6.85,12300.0,6.96,6.96,6.8,6.85,12300.0
2014-07-25 11:30:00,6.9,6.99,6.87,6.99,15600.0,6.9,6.99,6.87,6.99,15600.0
2014-07-25 12:00:00,6.98,7.0,6.9,6.91,11400.0,6.98,7.0,6.9,6.91,11400.0
2014-07-25 12:30:00,6.92,7.12,6.92,7.12,26700.0,6.92,7.12,6.92,7.12,26700.0
2014-07-25 13:00:00,7.13,7.25,7.09,7.22,39900.0,7.13,7.25,7.09,7.22,39900.0
2014-07-25 13:30:00,7.25,7.25,7.15,7.18,35400.0,7.25,7.25,7.15,7.18,35400.0
2014-07-25 14:00:00,7.22,7.22,7.15,7.15,27600.0,7.22,7.22,7.15,7.15,27600.0
2014-07-25 14:30:00,7.16,7.18,7.15,7.17,11100.0,7.16,7.18,7.15,7.17,11100.0
2014-07-25 15:00:00,7.17,7.22,7.15,7.22,15300.0,7.17,7.22,7.15,7.22,15300.0
2014-07-25 15:30:00,7.22,7.28,7.18,7.21,39600.0,7.22,7.28,7.18,7.21,39600.0
2014-07-28 09:30:00,7.27,7.33,7.06,7.06,47100.0,7.27,7.33,7.06,7.06,47100.0
2014-07-28 10:00:00,7.06,7.07,6.97,6.97,18000.0,7.06,7.07,6.97,6.97,18000.0
2014-07-28 10:30:00,6.97,7.08,6.9,7.02,33600.0,6.97,7.08,6.9,7.02,33600.0
2014-07-28 11:00:00,7.06,7.11,7.04,7.04,15300.0,7.06,7.11,7.04,7.04,15300.0
2014-07-28 11:30:00,7.04,7.12,7.04,7.07,8100.0,7.04,7.12,7.04,7.07,8100.0
2014-07-28 12:00:00,7.09,7.11,7.04,7.06,23700.0,7.09,7.11,7.04,7.06,23700.0
2014-07-28 12:30:00,7.05,7.12,7.04,7.1,21900.0,7.05,7.12,7.04,7.1,21900.0
2014-07-28 13:00:00,7.09,7.12,7.07,7.11,20100.0,7.09,7.12,7.07,7.11,20100.0
2014-07-28 13:30:00,7.1,7.21,7.1,7.14,24600.0,7.1,7.21,7.1,7.14,24600.0
2014-07-28 14:00:00,7.15,7.15,7.05,7.06,9300.0,7.15,7.15,7.05,7.06,9300.0
2014-07-28 14:30:00,7.1,7.11,7.06,7.09,9000.0,7.1,7.11,7.06,7.09,9000.0
2014-07-28 15:00:00,7.11,7.11,7.05,7.06,10200.0,7.11,7.11,7.05,7.06,10200.0
2014-07-28 15:30:00,7.07,7.11,7.07,7.09,15300.0,7.07,7.11,7.07,7.09,15300.0
2014-07-29 09:30:00,7.12,7.19,7.0,7.02,30600.0,7.12,7.19,7.0,7.02,30600.0
2014-07-29 10:00:00,7.01,7.08,7.01,7.02,6300.0,7.01,7.08,7.01,7.02,6300.0
2014-07-29 10:30:00,7.03,7.05,6.98,7.03,24900.0,7.03,7.05,6.98,7.03,24900.0
2014-07-29 11:00:00,7.01,7.1,6.93,7.1,27000.0,7.01,7.1,6.93,7.1,27000.0
2014-07-29 11:30:00,7.05,7.37,7.04,7.2,131700.0,7.05,7.37,7.04,7.2,131700.0
2014-07-29 12:00:00,7.15,7.21,7.15,7.18,16500.0,7.15,7.21,7.15,7.18,16500.0
2014-07-29 12:30:00,7.18,7.2,7.16,7.16,7500.0,7.18,7.2,7.16,7.16,7500.0
2014-07-29 13:00:00,7.17,7.22,7.16,7.22,29400.0,7.17,7.22,7.16,7.22,29400.0
2014-07-29 13:30:00,7.22,7.3,7.22,7.27,21300.0,7.22,7.3,7.22,7.27,21300.0
2014-07-29 14:00:00,7.23,7.25,7.12,7.14,24900.0,7.23,7.25,7.12,7.14,24900.0
2014-07-29 14:30:00,7.14,7.17,7.12,7.13,15600.0,7.14,7.17,7.12,7.13,15600.0
2014-07-29 15:00:00,7.12,7.15,7.07,7.12,48000.0,7.12,7.15,7.07,7.12,48000.0
2014-07-29 15:30:00,7.1,7.14,7.02,7.03,79800.0,7.1,7.14,7.02,7.03,79800.0
2014-07-30 09:30:00,7.2,7.31,7.03,7.07,30300.0,7.2,7.31,7.03,7.07,30300.0
2014-07-30 10:00:00,7.02,7.16,7.02,7.09,26700.0,7.02,7.16,7.02,7.09,26700.0
2014-07-30 10:30:00,7.08,7.11,7.05,7.06,10200.0,7.08,7.11,7.05,7.06,10200.0
2014-07-30 11:00:00,7.1,7.2,7.07,7.15,39300.0,7.1,7.2,7.07,7.15,39300.0
2014-07-30 11:30:00,7.1,7.29,7.1,7.22,36600.0,7.1,7.29,7.1,7.22,36600.0
2014-07-30 12:00:00,7.24,7.29,7.19,7.28,25800.0,7.24,7.29,7.19,7.28,25800.0
2014-07-30 12:30:00,7.28,7.43,7.25,7.4,31800.0,7.28,7.43,7.25,7.4,31800.0
2014-07-30 13:00:00,7.4,7.55,7.4,7.45,69000.0,7.4,7.55,7.4,7.45,69000.0
2014-07-30 13:30:00,7.46,7.58,7.43,7.43,23100.0,7.46,7.58,7.43,7.43,23100.0
2014-07-30 14:00:00,7.43,7.49,7.34,7.46,49800.0,7.43,7.49,7.34,7.46,49800.0
2014-07-30 14:30:00,7.43,7.5,7.4,7.46,59700.0,7.43,7.5,7.4,7.46,59700.0
2014-07-30 15:00:00,7.45,7.48,7.42,7.47,8100.0,7.45,7.48,7.42,7.47,8100.0
2014-07-30 15:30:00,7.49,7.58,7.46,7.54,118200.0,7.49,7.58,7.46,7.54,118200.0
2014-07-31 09:30:00,7.37,7.42,7.17,7.39,30000.0,7.37,7.42,7.17,7.39,30000.0
2014-07-31 10:00:00,7.39,7.45,7.3,7.37,21000.0,7.39,7.45,7.3,7.37,21000.0
2014-07-31 10:30:00,7.3,7.41,7.25,7.25,65700.0,7.3,7.41,7.25,7.25,65700.0
2014-07-31 11:00:00,7.26,7.26,7.17,7.23,17400.0,7.26,7.26,7.17,7.23,17400.0
2014-07-31 11:30:00,7.17,7.17,7.01,7.03,47400.0,7.17,7.17,7.01,7.03,47400.0
2014-07-31 12:00:00,7.05,7.05,6.89,6.9,36600.0,7.05,7.05,6.89,6.9,36600.0
2014-07-31 12:30:00,6.9,6.99,6.86,6.94,47100.0,6.9,6.99,6.86,6.94,47100.0
2014-07-31 13:00:00,6.98,7.07,6.97,7.07,34800.0,6.98,7.07,6.97,7.07,34800.0
2014-07-31 13:30:00,7.13,7.18,7.02,7.07,33000.0,7.13,7.18,7.02,7.07,33000.0
2014-07-31 14:00:00,7.06,7.11,7.02,7.02,62400.0,7.06,7.11,7.02,7.02,62400.0
2014-07-31 14:30:00,7.05,7.11,7.03,7.1,31800.0,7.05,7.11,7.03,7.1,31800.0
2014-07-31 15:00:00,7.1,7.12,7.03,7.05,21600.0,7.1,7.12,7.03,7.05,21600.0
2014-07-31 15:30:00,7.02,7.09,7.02,7.02,28500.0,7.02,7.09,7.02,7.02,28500.0
2014-08-01 09:30:00,7.03,7.25,7.03,7.25,35700.0,7.03,7.25,7.03,7.25,35700.0
2014-08-01 10:00:00,7.21,7.23,7.05,7.05,29400.0,7.21,7.23,7.05,7.05,29400.0
2014-08-01 10:30:00,7.07,7.09,7.03,7.03,68400.0,7.07,7.09,7.03,7.03,68400.0
2014-08-01 11:00:00,7.02,7.02,6.93,6.93,23400.0,7.02,7.02,6.93,6.93,23400.0
2014-08-01 11:30:00,6.97,6.98,6.92,6.98,17400.0,6.97,6.98,6.92,6.98,17400.0
2014-08-01 12:00:00,6.93,6.99,6.93,6.98,7200.0,6.93,6.99,6.93,6.98,7200.0
2014-08-01 12:30:00,6.98,7.01,6.93,6.94,11400.0,6.98,7.01,6.93,6.94,11400.0
2014-08-01 13:00:00,6.95,6.98,6.93,6.97,13800.0,6.95,6.98,6.93,6.97,13800.0
2014-08-01 13:30:00,6.96,6.99,6.92,6.94,28200.0,6.96,6.99,6.92,6.94,28200.0
2014-08-01 14:00:00,6.98,7.03,6.93,6.97,104700.0,6.98,7.03,6.93,6.97,104700.0
2014-08-01 14:30:00,6.97,7.05,6.97,7.05,13200.0,6.97,7.05,6.97,7.05,13200.0
2014-08-01 15:00:00,7.01,7.08,7.01,7.05,6000.0,7.01,7.08,7.01,7.05,6000.0
2014-08-01 15:30:00,7.06,7.12,7.03,7.05,47400.0,7.06,7.12,7.03,7.05,47400.0
2014-08-04 09:30:00,7.08,7.39,7.08,7.32,169200.0,7.08,7.39,7.08,7.32,169200.0
2014-08-04 10:00:00,7.31,7.34,7.21,7.21,42000.0,7.31,7.34,7.21,7.21,42000.0
2014-08-04 10:30:00,7.23,7.29,7.17,7.17,39600.0,7.23,7.29,7.17,7.17,39600.0
2014-08-04 11:00:00,7.18,7.31,7.17,7.31,39000.0,7.18,7.31,7.17,7.31,39000.0
2014-08-04 11:30:00,7.33,7.36,7.27,7.35,24600.0,7.33,7.36,7.27,7.35,24600.0
2014-08-04 12:00:00,7.35,7.42,7.34,7.41,21600.0,7.35,7.42,7.34,7.41,21600.0
2014-08-04 12:30:00,7.38,7.4,7.34,7.39,9600.0,7.38,7.4,7.34,7.39,9600.0
2014-08-04 13:00:00,7.36,7.36,7.24,7.31,51900.0,7.36,7.36,7.24,7.31,51900.0
2014-08-04 13:30:00,7.3,7.41,7.3,7.34,80400.0,7.3,7.41,7.3,7.34,80400.0
2014-08-04 14:00:00,7.36,7.48,7.32,7.43,91500.0,7.36,7.48,7.32,7.43,91500.0
2014-08-04 14:30:00,7.43,7.43,7.38,7.42,26100.0,7.43,7.43,7.38,7.42,26100.0
2014-08-04 15:00:00,7.42,7.43,7.4,7.41,29400.0,7.42,7.43,7.4,7.41,29400.0
2014-08-04 15:30:00,7.41,7.58,7.41,7.57,133500.0,7.41,7.58,7.41,7.57,133500.0
2014-08-05 09:30:00,7.42,8.1,6.99,7.89,369000.0,7.42,8.1,6.99,7.89,369000.0
2014-08-05 10:00:00,7.9,7.96,7.63,7.75,121500.0,7.9,7.96,7.63,7.75,121500.0
2014-08-05 10:30:00,7.74,7.75,7.61,7.68,88200.0,7.74,7.75,7.61,7.68,88200.0
2014-08-05 11:00:00,7.71,7.71,7.6,7.62,42600.0,7.71,7.71,7.6,7.62,42600.0
2014-08-05 11:30:00,7.61,7.72,7.47,7.47,20700.0,7.61,7.72,7.47,7.47,20700.0
2014-08-05 12:00:00,7.45,7.54,7.4,7.42,71700.0,7.45,7.54,7.4,7.42,71700.0
2014-08-05 12:30:00,7.41,7.41,7.26,7.36,21600.0,7.41,7.41,7.26,7.36,21600.0
2014-08-05 13:00:00,7.34,7.41,7.3,7.39,12600.0,7.34,7.41,7.3,7.39,12600.0
2014-08-05 13:30:00,7.41,7.53,7.37,7.49,40800.0,7.41,7.53,7.37,7.49,40800.0
2014-08-05 14:00:00,7.46,7.62,7.42,7.61,45000.0,7.46,7.62,7.42,7.61,45000.0
2014-08-05 14:30:00,7.61,7.69,7.57,7.59,54000.0,7.61,7.69,7.57,7.59,54000.0
2014-08-05 15:00:00,7.57,7.62,7.57,7.58,21600.0,7.57,7.62,7.57,7.58,21600.0
2014-08-05 15:30:00,7.57,7.71,7.57,7.58,97800.0,7.57,7.71,7.57,7.58,97800.0
2014-08-06 09:30:00,7.53,7.63,7.33,7.52,30900.0,7.53,7.63,7.33,7.52,30900.0
2014-08-06 10:00:00,7.5,7.54,7.4,7.45,102000.0,7.5,7.54,7.4,7.45,102000.0
2014-08-06 10:30:00,7.45,7.49,7.4,7.45,43200.0,7.45,7.49,7.4,7.45,43200.0
2014-08-06 11:00:00,7.45,7.45,7.42,7.42,11700.0,7.45,7.45,7.42,7.42,11700.0
2014-08-06 11:30:00,7.42,7.46,7.41,7.43,20100.0,7.42,7.46,7.41,7.43,20100.0
2014-08-06 12:00:00,7.43,7.46,7.36,7.36,21900.0,7.43,7.46,7.36,7.36,21900.0
2014-08-06 12:30:00,7.41,7.41,7.33,7.33,13500.0,7.41,7.41,7.33,7.33,13500.0
2014-08-06 13:00:00,7.34,7.35,7.33,7.35,6600.0,7.34,7.35,7.33,7.35,6600.0
2014-08-06 13:30:00,7.35,7.36,7.27,7.28,20400.0,7.35,7.36,7.27,7.28,20400.0
2014-08-06 14:00:00,7.26,7.33,7.24,7.33,13800.0,7.26,7.33,7.24,7.33,13800.0
2014-08-06 14:30:00,7.33,7.33,7.3,7.32,7500.0,7.33,7.33,7.3,7.32,7500.0
2014-08-06 15:00:00,7.31,7.32,7.27,7.27,12300.0,7.31,7.32,7.27,7.27,12300.0
2014-08-06 15:30:00,7.27,7.27,7.2,7.22,75300.0,7.27,7.27,7.2,7.22,75300.0
2014-08-07 09:30:00,7.28,7.38,7.19,7.22,45900.0,7.28,7.38,7.19,7.22,45900.0
2014-08-07 10:00:00,7.22,7.3,7.22,7.25,11400.0,7.22,7.3,7.22,7.25,11400.0
2014-08-07 10:30:00,7.27,7.27,7.14,7.14,14100.0,7.27,7.27,7.14,7.14,14100.0
2014-08-07 11:00:00,7.14,7.14,7.07,7.08,39600.0,7.14,7.14,7.07,7.08,39600.0
2014-08-07 11:30:00,7.09,7.18,7.08,7.12,32100.0,7.09,7.18,7.08,7.12,32100.0
2014-08-07 12:00:00,7.17,7.17,7.12,7.14,9600.0,7.17,7.17,7.12,7.14,9600.0
2014-08-07 12:30:00,7.15,7.17,7.12,7.17,9900.0,7.15,7.17,7.12,7.17,9900.0
2014-08-07 13:00:00,7.15,7.17,7.13,7.14,8700.0,7.15,7.17,7.13,7.14,8700.0
2014-08-07 13:30:00,7.14,7.16,7.08,7.11,9600.0,7.14,7.16,7.08,7.11,9600.0
2014-08-07 14:00:00,7.1,7.17,7.08,7.14,23700.0,7.1,7.17,7.08,7.14,23700.0
2014-08-07 14:30:00,7.14,7.16,7.13,7.14,31500.0,7.14,7.16,7.13,7.14,31500.0
2014-08-07 15:00:00,7.15,7.15,7.01,7.01,44400.0,7.15,7.15,7.01,7.01,44400.0
2014-08-07 15:30:00,7.0,7.09,6.95,7.01,84600.0,7.0,7.09,6.95,7.01,84600.0
2014-08-08 09:30:00,7.05,7.15,7.02,7.13,58800.0,7.05,7.15,7.02,7.13,58800.0
2014-08-08 10:00:00,7.1,7.16,7.0,7.07,43200.0,7.1,7.16,7.0,7.07,43200.0
2014-08-08 10:30:00,7.08,7.12,7.03,7.06,28800.0,7.08,7.12,7.03,7.06,28800.0
2014-08-08 11:00:00,7.04,7.09,6.95,6.95,32700.0,7.04,7.09,6.95,6.95,32700.0
2014-08-08 11:30:00,6.95,7.02,6.95,6.97,27300.0,6.95,7.02,6.95,6.97,27300.0
2014-08-08 12:00:00,6.95,6.99,6.95,6.97,3300.0,6.95,6.99,6.95,6.97,3300.0
2014-08-08 12:30:00,6.98,6.99,6.94,6.95,28500.0,6.98,6.99,6.94,6.95,28500.0
2014-08-08 13:00:00,6.94,7.02,6.94,7.02,13800.0,6.94,7.02,6.94,7.02,13800.0
2014-08-08 13:30:00,7.04,7.04,7.01,7.04,3300.0,7.04,7.04,7.01,7.04,3300.0
2014-08-08 14:00:00,7.03,7.03,7.03,7.03,300.0,7.03,7.03,7.03,7.03,300.0
2014-08-08 14:30:00,7.05,7.06,7.01,7.05,12300.0,7.05,7.06,7.01,7.05,12300.0
2014-08-08 15:00:00,7.02,7.05,7.02,7.05,6300.0,7.02,7.05,7.02,7.05,6300.0
2014-08-08 15:30:00,7.06,7.08,7.05,7.06,22500.0,7.06,7.08,7.05,7.06,22500.0
2014-08-11 09:30:00,7.13,7.21,7.04,7.12,36900.0,7.13,7.21,7.04,7.12,36900.0
2014-08-11 10:00:00,7.09,7.29,7.06,7.27,42300.0,7.09,7.29,7.06,7.27,42300.0
2014-08-11 10:30:00,7.22,7.29,7.21,7.27,28800.0,7.22,7.29,7.21,7.27,28800.0
2014-08-11 11:00:00,7.22,7.43,7.22,7.36,44700.0,7.22,7.43,7.22,7.36,44700.0
2014-08-11 11:30:00,7.35,7.36,7.25,7.32,20100.0,7.35,7.36,7.25,7.32,20100.0
2014-08-11 12:00:00,7.32,7.36,7.25,7.26,35100.0,7.32,7.36,7.25,7.26,35100.0
2014-08-11 12:30:00,7.26,7.29,7.19,7.25,25200.0,7.26,7.29,7.19,7.25,25200.0
2014-08-11 13:00:00,7.23,7.26,7.21,7.21,9600.0,7.23,7.26,7.21,7.21,9600.0
2014-08-11 13:30:00,7.21,7.21,7.17,7.17,10500.0,7.21,7.21,7.17,7.17,10500.0
2014-08-11 14:00:00,7.15,7.19,7.14,7.14,3300.0,7.15,7.19,7.14,7.14,3300.0
2014-08-11 14:30:00,7.17,7.21,7.17,7.17,9300.0,7.17,7.21,7.17,7.17,9300.0
2014-08-11 15:00:00,7.22,7.31,7.17,7.28,27900.0,7.22,7.31,7.17,7.28,27900.0
2014-08-11 15:30:00,7.26,7.3,7.17,7.22,36000.0,7.26,7.3,7.17,7.22,36000.0
2014-08-12 09:30:00,7.17,7.34,7.17,7.26,25200.0,7.17,7.34,7.17,7.26,25200.0
2014-08-12 10:00:00,7.26,7.27,7.08,7.12,58800.0,7.26,7.27,7.08,7.12,58800.0
2014-08-12 10:30:00,7.16,7.18,7.05,7.05,19500.0,7.16,7.18,7.05,7.05,19500.0
2014-08-12 11:00:00,7.06,7.06,6.95,6.98,50700.0,7.06,7.06,6.95,6.98,50700.0
2014-08-12 11:30:00,6.98,7.04,6.93,6.93,35100.0,6.98,7.04,6.93,6.93,35100.0
2014-08-12 12:00:00,6.92,6.94,6.87,6.87,33600.0,6.92,6.94,6.87,6.87,33600.0
2014-08-12 12:30:00,6.87,6.91,6.87,6.88,13500.0,6.87,6.91,6.87,6.88,13500.0
2014-08-12 13:00:00,6.89,6.92,6.79,6.86,79800.0,6.89,6.92,6.79,6.86,79800.0
2014-08-12 13:30:00,6.86,6.88,6.78,6.86,61800.0,6.86,6.88,6.78,6.86,61800.0
2014-08-12 14:00:00,6.89,6.89,6.83,6.84,18900.0,6.89,6.89,6.83,6.84,18900.0
2014-08-12 14:30:00,6.85,6.9,6.82,6.87,37200.0,6.85,6.9,6.82,6.87,37200.0
2014-08-12 15:00:00,6.88,6.9,6.84,6.9,13200.0,6.88,6.9,6.84,6.9,13200.0
2014-08-12 15:30:00,6.88,6.95,6.87,6.88,34200.0,6.88,6.95,6.87,6.88,34200.0
2014-08-13 09:30:00,6.94,7.13,6.87,6.97,123300.0,6.94,7.13,6.87,6.97,123300.0
2014-08-13 10:00:00,6.96,7.01,6.93,6.95,57900.0,6.96,7.01,6.93,6.95,57900.0
2014-08-13 10:30:00,6.94,6.95,6.83,6.87,15000.0,6.94,6.95,6.83,6.87,15000.0
2014-08-13 11:00:00,6.87,6.88,6.82,6.84,27900.0,6.87,6.88,6.82,6.84,27900.0
2014-08-13 11:30:00,6.85,6.91,6.83,6.83,8400.0,6.85,6.91,6.83,6.83,8400.0
2014-08-13 12:00:00,6.84,6.85,6.8,6.83,20100.0,6.84,6.85,6.8,6.83,20100.0
2014-08-13 12:30:00,6.83,6.83,6.78,6.8,40500.0,6.83,6.83,6.78,6.8,40500.0
2014-08-13 13:00:00,6.8,6.91,6.79,6.83,80400.0,6.8,6.91,6.79,6.83,80400.0
2014-08-13 13:30:00,6.83,6.91,6.83,6.9,40800.0,6.83,6.91,6.83,6.9,40800.0
2014-08-13 14:00:00,6.9,6.9,6.83,6.85,13200.0,6.9,6.9,6.83,6.85,13200.0
2014-08-13 14:30:00,6.85,6.86,6.84,6.85,5700.0,6.85,6.86,6.84,6.85,5700.0
2014-08-13 15:00:00,6.84,6.86,6.83,6.85,20400.0,6.84,6.86,6.83,6.85,20400.0
2014-08-13 15:30:00,6.84,6.84,6.79,6.8,64200.0,6.84,6.84,6.79,6.8,64200.0
2014-08-14 09:30:00,6.8,6.93,6.7,6.77,63900.0,6.8,6.93,6.7,6.77,63900.0
2014-08-14 10:00:00,6.77,6.85,6.68,6.72,251100.0,6.77,6.85,6.68,6.72,251100.0
2014-08-14 10:30:00,6.73,6.74,6.55,6.67,230700.0,6.73,6.74,6.55,6.67,230700.0
2014-08-14 11:00:00,6.65,6.65,6.59,6.6,68400.0,6.65,6.65,6.59,6.6,68400.0
2014-08-14 11:30:00,6.61,6.61,6.43,6.47,96300.0,6.61,6.61,6.43,6.47,96300.0
2014-08-14 12:00:00,6.49,6.53,6.47,6.51,28800.0,6.49,6.53,6.47,6.51,28800.0
2014-08-14 12:30:00,6.53,6.62,6.52,6.62,35400.0,6.53,6.62,6.52,6.62,35400.0
2014-08-14 13:00:00,6.62,6.62,6.52,6.52,27300.0,6.62,6.62,6.52,6.52,27300.0
2014-08-14 13:30:00,6.52,6.52,6.47,6.51,34500.0,6.52,6.52,6.47,6.51,34500.0
2014-08-14 14:00:00,6.51,6.51,6.45,6.45,38700.0,6.51,6.51,6.45,6.45,38700.0
2014-08-14 14:30:00,6.45,6.5,6.45,6.5,15000.0,6.45,6.5,6.45,6.5,15000.0
2014-08-14 15:00:00,6.51,6.53,6.47,6.48,30300.0,6.51,6.53,6.47,6.48,30300.0
2014-08-14 15:30:00,6.48,6.52,6.47,6.52,42000.0,6.48,6.52,6.47,6.52,42000.0
2014-08-15 09:30:00,6.58,6.58,6.48,6.48,17400.0,6.58,6.58,6.48,6.48,17400.0
2014-08-15 10:00:00,6.47,6.48,6.41,6.42,80700.0,6.47,6.48,6.41,6.42,80700.0
2014-08-15 10:30:00,6.44,6.47,6.41,6.42,133500.0,6.44,6.47,6.41,6.42,133500.0
2014-08-15 11:00:00,6.43,6.47,6.4,6.46,33600.0,6.43,6.47,6.4,6.46,33600.0
2014-08-15 11:30:00,6.47,6.47,6.41,6.45,29400.0,6.47,6.47,6.41,6.45,29400.0
2014-08-15 12:00:00,6.45,6.54,6.44,6.53,79500.0,6.45,6.54,6.44,6.53,79500.0
2014-08-15 12:30:00,6.52,6.54,6.5,6.5,28200.0,6.52,6.54,6.5,6.5,28200.0
2014-08-15 13:00:00,6.51,6.55,6.51,6.54,47100.0,6.51,6.55,6.51,6.54,47100.0
2014-08-15 13:30:00,6.54,6.57,6.52,6.52,108000.0,6.54,6.57,6.52,6.52,108000.0
2014-08-15 14:00:00,6.52,6.52,6.46,6.5,16800.0,6.52,6.52,6.46,6.5,16800.0
2014-08-15 14:30:00,6.5,6.5,6.48,6.48,4200.0,6.5,6.5,6.48,6.48,4200.0
2014-08-15 15:00:00,6.49,6.49,6.45,6.46,17400.0,6.49,6.49,6.45,6.46,17400.0
2014-08-15 15:30:00,6.46,6.48,6.45,6.46,14700.0,6.46,6.48,6.45,6.46,14700.0
2014-08-18 09:30:00,6.58,6.58,6.44,6.44,12600.0,6.58,6.58,6.44,6.44,12600.0
2014-08-18 10:00:00,6.44,6.49,6.42,6.47,27000.0,6.44,6.49,6.42,6.47,27000.0
2014-08-18 10:30:00,6.49,6.5,6.47,6.5,46800.0,6.49,6.5,6.47,6.5,46800.0
2014-08-18 11:00:00,6.5,6.54,6.48,6.49,15300.0,6.5,6.54,6.48,6.49,15300.0
2014-08-18 11:30:00,6.48,6.51,6.43,6.49,42300.0,6.48,6.51,6.43,6.49,42300.0
2014-08-18 12:00:00,6.48,6.57,6.48,6.5,48300.0,6.48,6.57,6.48,6.5,48300.0
2014-08-18 12:30:00,6.51,6.52,6.5,6.52,14100.0,6.51,6.52,6.5,6.52,14100.0
2014-08-18 13:00:00,6.52,6.52,6.5,6.52,15300.0,6.52,6.52,6.5,6.52,15300.0
2014-08-18 13:30:00,6.51,6.53,6.48,6.48,16800.0,6.51,6.53,6.48,6.48,16800.0
2014-08-18 14:00:00,6.48,6.51,6.48,6.49,21900.0,6.48,6.51,6.48,6.49,21900.0
2014-08-18 14:30:00,6.48,6.52,6.48,6.51,47400.0,6.48,6.52,6.48,6.51,47400.0
2014-08-18 15:00:00,6.51,6.52,6.5,6.51,41700.0,6.51,6.52,6.5,6.51,41700.0
2014-08-18 15:30:00,6.5,6.5,6.45,6.46,49500.0,6.5,6.5,6.45,6.46,49500.0
2014-08-19 09:30:00,6.61,6.7,6.46,6.68,59400.0,6.61,6.7,6.46,6.68,59400.0
2014-08-19 10:00:00,6.68,6.9,6.68,6.87,56400.0,6.68,6.9,6.68,6.87,56400.0
2014-08-19 10:30:00,6.85,6.91,6.8,6.91,36600.0,6.85,6.91,6.8,6.91,36600.0
2014-08-19 11:00:00,6.91,7.03,6.91,7.02,58500.0,6.91,7.03,6.91,7.02,58500.0
2014-08-19 11:30:00,7.03,7.11,7.03,7.08,37800.0,7.03,7.11,7.03,7.08,37800.0
2014-08-19 12:00:00,7.08,7.2,7.08,7.15,49200.0,7.08,7.2,7.08,7.15,49200.0
2014-08-19 12:30:00,7.15,7.16,7.01,7.03,43200.0,7.15,7.16,7.01,7.03,43200.0
2014-08-19 13:00:00,7.01,7.08,6.97,6.99,18900.0,7.01,7.08,6.97,6.99,18900.0
2014-08-19 13:30:00,6.96,6.96,6.79,6.86,94500.0,6.96,6.96,6.79,6.86,94500.0
2014-08-19 14:00:00,6.84,7.0,6.82,6.84,55200.0,6.84,7.0,6.82,6.84,55200.0
2014-08-19 14:30:00,6.83,6.86,6.8,6.8,80400.0,6.83,6.86,6.8,6.8,80400.0
2014-08-19 15:00:00,6.8,6.81,6.68,6.74,72600.0,6.8,6.81,6.68,6.74,72600.0
2014-08-19 15:30:00,6.71,6.8,6.7,6.72,99300.0,6.71,6.8,6.7,6.72,99300.0
2014-08-20 09:30:00,6.69,6.81,6.65,6.75,30300.0,6.69,6.81,6.65,6.75,30300.0
2014-08-20 10:00:00,6.73,6.74,6.69,6.72,7800.0,6.73,6.74,6.69,6.72,7800.0
2014-08-20 10:30:00,6.73,6.73,6.7,6.72,4200.0,6.73,6.73,6.7,6.72,4200.0
2014-08-20 11:00:00,6.73,6.75,6.73,6.75,11400.0,6.73,6.75,6.73,6.75,11400.0
2014-08-20 11:30:00,6.76,6.77,6.72,6.73,3900.0,6.76,6.77,6.72,6.73,3900.0
2014-08-20 12:00:00,6.73,6.73,6.67,6.67,11400.0,6.73,6.73,6.67,6.67,11400.0
2014-08-20 12:30:00,6.7,6.79,6.68,6.73,36000.0,6.7,6.79,6.68,6.73,36000.0
2014-08-20 13:00:00,6.72,6.73,6.72,6.72,4500.0,6.72,6.73,6.72,6.72,4500.0
2014-08-20 13:30:00,6.72,6.72,6.71,6.71,31200.0,6.72,6.72,6.71,6.71,31200.0
2014-08-20 14:00:00,6.71,6.96,6.71,6.93,63600.0,6.71,6.96,6.71,6.93,63600.0
2014-08-20 14:30:00,6.94,6.96,6.85,6.89,46500.0,6.94,6.96,6.85,6.89,46500.0
2014-08-20 15:00:00,6.89,6.94,6.81,6.88,71100.0,6.89,6.94,6.81,6.88,71100.0
2014-08-20 15:30:00,6.88,6.94,6.83,6.93,150900.0,6.88,6.94,6.83,6.93,150900.0
2014-08-21 09:30:00,6.87,6.96,6.82,6.85,17100.0,6.87,6.96,6.82,6.85,17100.0
2014-08-21 10:00:00,6.83,6.83,6.64,6.73,84000.0,6.83,6.83,6.64,6.73,84000.0
2014-08-21 10:30:00,6.74,6.83,6.72,6.83,44100.0,6.74,6.83,6.72,6.83,44100.0
2014-08-21 11:00:00,6.81,6.82,6.77,6.8,12900.0,6.81,6.82,6.77,6.8,12900.0
2014-08-21 11:30:00,6.82,6.83,6.79,6.8,27000.0,6.82,6.83,6.79,6.8,27000.0
2014-08-21 12:00:00,6.8,6.83,6.78,6.8,27600.0,6.8,6.83,6.78,6.8,27600.0
2014-08-21 12:30:00,6.79,6.8,6.73,6.74,39000.0,6.79,6.8,6.73,6.74,39000.0
2014-08-21 13:00:00,6.74,6.78,6.73,6.75,26100.0,6.74,6.78,6.73,6.75,26100.0
2014-08-21 13:30:00,6.75,6.77,6.74,6.75,25800.0,6.75,6.77,6.74,6.75,25800.0
2014-08-21 14:00:00,6.73,6.78,6.73,6.77,27300.0,6.73,6.78,6.73,6.77,27300.0
2014-08-21 14:30:00,6.76,6.76,6.69,6.7,24600.0,6.76,6.76,6.69,6.7,24600.0
2014-08-21 15:00:00,6.71,6.74,6.69,6.71,35700.0,6.71,6.74,6.69,6.71,35700.0
2014-08-21 15:30:00,6.72,6.72,6.67,6.67,13500.0,6.72,6.72,6.67,6.67,13500.0
2014-08-22 09:30:00,6.65,6.74,6.65,6.74,26100.0,6.65,6.74,6.65,6.74,26100.0
2014-08-22 10:00:00,6.71,6.74,6.69,6.74,9300.0,6.71,6.74,6.69,6.74,9300.0
2014-08-22 10:30:00,6.73,6.78,6.7,6.78,31800.0,6.73,6.78,6.7,6.78,31800.0
2014-08-22 11:00:00,6.75,6.81,6.74,6.81,14400.0,6.75,6.81,6.74,6.81,14400.0
2014-08-22 11:30:00,6.81,6.86,6.81,6.86,19200.0,6.81,6.86,6.81,6.86,19200.0
2014-08-22 12:00:00,6.85,6.87,6.83,6.84,24900.0,6.85,6.87,6.83,6.84,24900.0
2014-08-22 12:30:00,6.84,6.84,6.81,6.81,9600.0,6.84,6.84,6.81,6.81,9600.0
2014-08-22 13:00:00,6.81,6.82,6.81,6.82,9000.0,6.81,6.82,6.81,6.82,9000.0
2014-08-22 13:30:00,6.82,6.87,6.79,6.79,66300.0,6.82,6.87,6.79,6.79,66300.0
2014-08-22 14:00:00,6.79,6.84,6.78,6.78,6300.0,6.79,6.84,6.78,6.78,6300.0
2014-08-22 14:30:00,6.78,6.8,6.76,6.79,12600.0,6.78,6.8,6.76,6.79,12600.0
2014-08-22 15:00:00,6.77,6.83,6.77,6.83,18600.0,6.77,6.83,6.77,6.83,18600.0
2014-08-22 15:30:00,6.82,6.82,6.74,6.75,59100.0,6.82,6.82,6.74,6.75,59100.0
2014-08-25 09:30:00,6.81,6.91,6.76,6.82,21300.0,6.81,6.91,6.76,6.82,21300.0
2014-08-25 10:00:00,6.8,6.84,6.67,6.73,47700.0,6.8,6.84,6.67,6.73,47700.0
2014-08-25 10:30:00,6.72,6.72,6.68,6.7,9600.0,6.72,6.72,6.68,6.7,9600.0
2014-08-25 11:00:00,6.71,6.73,6.68,6.69,15600.0,6.71,6.73,6.68,6.69,15600.0
2014-08-25 11:30:00,6.69,6.84,6.69,6.79,58500.0,6.69,6.84,6.69,6.79,58500.0
2014-08-25 12:00:00,6.8,6.8,6.76,6.76,8700.0,6.8,6.8,6.76,6.76,8700.0
2014-08-25 12:30:00,6.75,6.8,6.73,6.8,16200.0,6.75,6.8,6.73,6.8,16200.0
2014-08-25 13:00:00,6.79,6.79,6.74,6.76,6000.0,6.79,6.79,6.74,6.76,6000.0
2014-08-25 13:30:00,6.76,6.78,6.75,6.75,6600.0,6.76,6.78,6.75,6.75,6600.0
2014-08-25 14:00:00,6.78,6.8,6.76,6.79,26400.0,6.78,6.8,6.76,6.79,26400.0
2014-08-25 14:30:00,6.8,6.8,6.76,6.79,10200.0,6.8,6.8,6.76,6.79,10200.0
2014-08-25 15:00:00,6.8,6.81,6.77,6.79,20400.0,6.8,6.81,6.77,6.79,20400.0
2014-08-25 15:30:00,6.8,6.82,6.76,6.8,13800.0,6.8,6.82,6.76,6.8,13800.0
2014-08-26 09:30:00,6.79,6.83,6.74,6.75,68100.0,6.79,6.83,6.74,6.75,68100.0
2014-08-26 10:00:00,6.77,6.79,6.75,6.77,9600.0,6.77,6.79,6.75,6.77,9600.0
2014-08-26 10:30:00,6.78,6.8,6.75,6.76,132300.0,6.78,6.8,6.75,6.76,132300.0
2014-08-26 11:00:00,6.77,6.77,6.72,6.75,21600.0,6.77,6.77,6.72,6.75,21600.0
2014-08-26 11:30:00,6.74,6.78,6.73,6.76,40200.0,6.74,6.78,6.73,6.76,40200.0
2014-08-26 12:00:00,6.78,6.78,6.74,6.77,82800.0,6.78,6.78,6.74,6.77,82800.0
2014-08-26 12:30:00,6.75,6.8,6.75,6.77,58500.0,6.75,6.8,6.75,6.77,58500.0
2014-08-26 13:00:00,6.76,6.79,6.75,6.76,15300.0,6.76,6.79,6.75,6.76,15300.0
2014-08-26 13:30:00,6.76,6.78,6.75,6.78,12600.0,6.76,6.78,6.75,6.78,12600.0
2014-08-26 14:00:00,6.78,6.82,6.77,6.82,9600.0,6.78,6.82,6.77,6.82,9600.0
2014-08-26 14:30:00,6.82,6.84,6.75,6.76,57300.0,6.82,6.84,6.75,6.76,57300.0
2014-08-26 15:00:00,6.79,6.81,6.77,6.8,25200.0,6.79,6.81,6.77,6.8,25200.0
2014-08-26 15:30:00,6.8,6.87,6.79,6.85,91500.0,6.8,6.87,6.79,6.85,91500.0
2014-08-27 09:30:00,6.86,6.88,6.72,6.86,134100.0,6.86,6.88,6.72,6.86,134100.0
2014-08-27 10:00:00,6.87,7.29,6.87,7.27,355500.0,6.87,7.29,6.87,7.27,355500.0
2014-08-27 10:30:00,7.25,7.27,7.12,7.21,120300.0,7.25,7.27,7.12,7.21,120300.0
2014-08-27 11:00:00,7.22,7.31,7.22,7.25,42300.0,7.22,7.31,7.22,7.25,42300.0
2014-08-27 11:30:00,7.24,7.28,7.2,7.22,51600.0,7.24,7.28,7.2,7.22,51600.0
2014-08-27 12:00:00,7.23,7.27,7.22,7.25,19800.0,7.23,7.27,7.22,7.25,19800.0
2014-08-27 12:30:00,7.26,7.27,7.17,7.18,72600.0,7.26,7.27,7.17,7.18,72600.0
2014-08-27 13:00:00,7.17,7.23,7.17,7.22,32100.0,7.17,7.23,7.17,7.22,32100.0
2014-08-27 13:30:00,7.22,7.33,7.22,7.33,33000.0,7.22,7.33,7.22,7.33,33000.0
2014-08-27 14:00:00,7.33,7.33,7.26,7.29,45300.0,7.33,7.33,7.26,7.29,45300.0
2014-08-27 14:30:00,7.28,7.3,7.26,7.27,33600.0,7.28,7.3,7.26,7.27,33600.0
2014-08-27 15:00:00,7.26,7.4,7.25,7.34,153000.0,7.26,7.4,7.25,7.34,153000.0
2014-08-27 15:30:00,7.34,7.49,7.31,7.38,129300.0,7.34,7.49,7.31,7.38,129300.0
2014-08-28 09:30:00,7.37,7.37,7.16,7.28,39300.0,7.37,7.37,7.16,7.28,39300.0
2014-08-28 10:00:00,7.28,7.28,7.17,7.27,43800.0,7.28,7.28,7.17,7.27,43800.0
2014-08-28 10:30:00,7.27,7.34,7.27,7.32,36600.0,7.27,7.34,7.27,7.32,36600.0
2014-08-28 11:00:00,7.32,7.43,7.32,7.42,22200.0,7.32,7.43,7.32,7.42,22200.0
2014-08-28 11:30:00,7.4,7.46,7.4,7.45,12300.0,7.4,7.46,7.4,7.45,12300.0
2014-08-28 12:00:00,7.46,7.46,7.37,7.38,49500.0,7.46,7.46,7.37,7.38,49500.0
2014-08-28 12:30:00,7.4,7.41,7.38,7.38,9600.0,7.4,7.41,7.38,7.38,9600.0
2014-08-28 13:00:00,7.38,7.39,7.32,7.33,35700.0,7.38,7.39,7.32,7.33,35700.0
2014-08-28 13:30:00,7.33,7.36,7.32,7.36,8400.0,7.33,7.36,7.32,7.36,8400.0
2014-08-28 14:00:00,7.35,7.38,7.33,7.38,14100.0,7.35,7.38,7.33,7.38,14100.0
2014-08-28 14:30:00,7.39,7.39,7.37,7.38,12300.0,7.39,7.39,7.37,7.38,12300.0
2014-08-28 15:00:00,7.38,7.42,7.38,7.42,10200.0,7.38,7.42,7.38,7.42,10200.0
2014-08-28 15:30:00,7.41,7.44,7.38,7.43,24900.0,7.41,7.44,7.38,7.43,24900.0
2014-08-29 09:30:00,7.48,7.51,7.37,7.37,37200.0,7.48,7.51,7.37,7.37,37200.0
2014-08-29 10:00:00,7.39,7.39,7.31,7.34,46500.0,7.39,7.39,7.31,7.34,46500.0
2014-08-29 10:30:00,7.34,7.48,7.33,7.48,40500.0,7.34,7.48,7.33,7.48,40500.0
2014-08-29 11:00:00,7.5,7.75,7.5,7.7,84900.0,7.5,7.75,7.5,7.7,84900.0
2014-08-29 11:30:00,7.72,7.73,7.63,7.63,63600.0,7.72,7.73,7.63,7.63,63600.0
2014-08-29 12:00:00,7.62,7.67,7.57,7.65,39600.0,7.62,7.67,7.57,7.65,39600.0
2014-08-29 12:30:00,7.65,7.73,7.65,7.71,35400.0,7.65,7.73,7.65,7.71,35400.0
2014-08-29 13:00:00,7.73,7.85,7.72,7.78,53100.0,7.73,7.85,7.72,7.78,53100.0
2014-08-29 13:30:00,7.81,7.95,7.81,7.85,30900.0,7.81,7.95,7.81,7.85,30900.0
2014-08-29 14:00:00,7.87,7.92,7.82,7.92,47100.0,7.87,7.92,7.82,7.92,47100.0
2014-08-29 14:30:00,7.89,8.05,7.89,7.95,75000.0,7.89,8.05,7.89,7.95,75000.0
2014-08-29 15:00:00,7.96,8.04,7.87,7.94,57600.0,7.96,8.04,7.87,7.94,57600.0
2014-08-29 15:30:00,7.94,8.01,7.9,7.93,59400.0,7.94,8.01,7.9,7.93,59400.0
2014-09-02 09:30:00,7.99,8.11,7.7,8.0,67200.0,7.99,8.11,7.7,8.0,67200.0
2014-09-02 10:00:00,8.0,8.11,7.96,7.99,52200.0,8.0,8.11,7.96,7.99,52200.0
2014-09-02 10:30:00,7.99,8.03,7.98,8.03,24900.0,7.99,8.03,7.98,8.03,24900.0
2014-09-02 11:00:00,8.02,8.05,7.97,8.04,54000.0,8.02,8.05,7.97,8.04,54000.0
2014-09-02 11:30:00,8.06,8.12,7.97,7.98,56100.0,8.06,8.12,7.97,7.98,56100.0
2014-09-02 12:00:00,7.97,8.01,7.95,7.97,27300.0,7.97,8.01,7.95,7.97,27300.0
2014-09-02 12:30:00,7.97,7.97,7.83,7.86,66000.0,7.97,7.97,7.83,7.86,66000.0
2014-09-02 13:00:00,7.85,7.96,7.82,7.96,30600.0,7.85,7.96,7.82,7.96,30600.0
2014-09-02 13:30:00,7.95,8.03,7.89,7.99,26700.0,7.95,8.03,7.89,7.99,26700.0
2014-09-02 14:00:00,7.99,8.09,7.97,8.0,59100.0,7.99,8.09,7.97,8.0,59100.0
2014-09-02 14:30:00,8.02,8.15,8.02,8.11,26700.0,8.02,8.15,8.02,8.11,26700.0
2014-09-02 15:00:00,8.11,8.17,8.08,8.13,117900.0,8.11,8.17,8.08,8.13,117900.0
2014-09-02 15:30:00,8.09,8.1,8.0,8.02,41400.0,8.09,8.1,8.0,8.02,41400.0
2014-09-03 09:30:00,8.08,8.17,7.91,8.17,28200.0,8.08,8.17,7.91,8.17,28200.0
2014-09-03 10:00:00,8.15,8.21,8.1,8.1,33000.0,8.15,8.21,8.1,8.1,33000.0
2014-09-03 10:30:00,8.11,8.19,8.1,8.11,55200.0,8.11,8.19,8.1,8.11,55200.0
2014-09-03 11:00:00,8.11,8.12,8.01,8.04,63900.0,8.11,8.12,8.01,8.04,63900.0
2014-09-03 11:30:00,8.04,8.06,7.97,7.99,58500.0,8.04,8.06,7.97,7.99,58500.0
2014-09-03 12:00:00,7.98,8.02,7.98,8.01,10200.0,7.98,8.02,7.98,8.01,10200.0
2014-09-03 12:30:00,8.0,8.06,7.99,8.04,6900.0,8.0,8.06,7.99,8.04,6900.0
2014-09-03 13:00:00,8.04,8.07,8.01,8.07,3900.0,8.04,8.07,8.01,8.07,3900.0
2014-09-03 13:30:00,8.06,8.07,8.0,8.0,6300.0,8.06,8.07,8.0,8.0,6300.0
2014-09-03 14:00:00,8.0,8.02,7.98,8.0,17400.0,8.0,8.02,7.98,8.0,17400.0
2014-09-03 14:30:00,8.02,8.05,8.0,8.01,9900.0,8.02,8.05,8.0,8.01,9900.0
2014-09-03 15:00:00,8.02,8.04,7.98,8.02,14700.0,8.02,8.04,7.98,8.02,14700.0
2014-09-03 15:30:00,8.05,8.05,7.93,7.94,50100.0,8.05,8.05,7.93,7.94,50100.0
2014-09-04 09:30:00,8.01,8.11,7.94,8.11,12000.0,8.01,8.11,7.94,8.11,12000.0
2014-09-04 10:00:00,8.11,8.2,8.08,8.13,21900.0,8.11,8.2,8.08,8.13,21900.0
2014-09-04 10:30:00,8.14,8.19,8.11,8.12,15600.0,8.14,8.19,8.11,8.12,15600.0
2014-09-04 11:00:00,8.1,8.1,8.07,8.07,5100.0,8.1,8.1,8.07,8.07,5100.0
2014-09-04 11:30:00,8.07,8.07,8.05,8.05,6000.0,8.07,8.07,8.05,8.05,6000.0
2014-09-04 12:00:00,8.05,8.08,8.02,8.05,21300.0,8.05,8.08,8.02,8.05,21300.0
2014-09-04 12:30:00,8.02,8.04,8.01,8.01,2400.0,8.02,8.04,8.01,8.01,2400.0
2014-09-04 13:00:00,8.01,8.04,7.97,7.97,13800.0,8.01,8.04,7.97,7.97,13800.0
2014-09-04 13:30:00,7.97,7.99,7.93,7.94,24300.0,7.97,7.99,7.93,7.94,24300.0
2014-09-04 14:00:00,7.93,7.97,7.93,7.94,25200.0,7.93,7.97,7.93,7.94,25200.0
2014-09-04 14:30:00,7.94,7.94,7.86,7.86,16500.0,7.94,7.94,7.86,7.86,16500.0
2014-09-04 15:00:00,7.84,7.86,7.75,7.75,39300.0,7.84,7.86,7.75,7.75,39300.0
2014-09-04 15:30:00,7.75,7.81,7.73,7.75,51300.0,7.75,7.81,7.73,7.75,51300.0
2014-09-05 09:30:00,7.72,7.76,7.59,7.6,19500.0,7.72,7.76,7.59,7.6,19500.0
2014-09-05 10:00:00,7.58,7.68,7.57,7.66,12300.0,7.58,7.68,7.57,7.66,12300.0
2014-09-05 10:30:00,7.66,7.66,7.55,7.55,23700.0,7.66,7.66,7.55,7.55,23700.0
2014-09-05 11:00:00,7.56,7.59,7.55,7.57,24000.0,7.56,7.59,7.55,7.57,24000.0
2014-09-05 11:30:00,7.57,7.73,7.57,7.69,24900.0,7.57,7.73,7.57,7.69,24900.0
2014-09-05 12:00:00,7.69,7.75,7.67,7.72,29400.0,7.69,7.75,7.67,7.72,29400.0
2014-09-05 12:30:00,7.71,7.72,7.7,7.71,3600.0,7.71,7.72,7.7,7.71,3600.0
2014-09-05 13:00:00,7.7,7.72,7.7,7.72,2700.0,7.7,7.72,7.7,7.72,2700.0
2014-09-05 13:30:00,7.7,7.7,7.67,7.67,2700.0,7.7,7.7,7.67,7.67,2700.0
2014-09-05 14:00:00,7.68,7.7,7.66,7.67,13800.0,7.68,7.7,7.66,7.67,13800.0
2014-09-05 14:30:00,7.65,7.69,7.65,7.68,11100.0,7.65,7.69,7.65,7.68,11100.0
2014-09-05 15:00:00,7.68,7.68,7.67,7.67,18600.0,7.68,7.68,7.67,7.67,18600.0
2014-09-05 15:30:00,7.67,7.72,7.66,7.7,42300.0,7.67,7.72,7.66,7.7,42300.0
2014-09-08 09:30:00,7.67,7.73,7.62,7.71,14700.0,7.67,7.73,7.62,7.71,14700.0
2014-09-08 10:00:00,7.68,7.73,7.67,7.72,26700.0,7.68,7.73,7.67,7.72,26700.0
2014-09-08 10:30:00,7.72,7.79,7.7,7.79,59700.0,7.72,7.79,7.7,7.79,59700.0
2014-09-08 11:00:00,7.79,7.93,7.77,7.88,55800.0,7.79,7.93,7.77,7.88,55800.0
2014-09-08 11:30:00,7.87,7.87,7.73,7.76,27000.0,7.87,7.87,7.73,7.76,27000.0
2014-09-08 12:00:00,7.78,7.81,7.74,7.75,15600.0,7.78,7.81,7.74,7.75,15600.0
2014-09-08 12:30:00,7.73,7.74,7.71,7.71,12000.0,7.73,7.74,7.71,7.71,12000.0
2014-09-08 13:00:00,7.72,7.72,7.65,7.65,12900.0,7.72,7.72,7.65,7.65,12900.0
2014-09-08 13:30:00,7.63,7.76,7.63,7.71,33300.0,7.63,7.76,7.63,7.71,33300.0
2014-09-08 14:00:00,7.7,7.75,7.7,7.75,2400.0,7.7,7.75,7.7,7.75,2400.0
2014-09-08 14:30:00,7.71,7.75,7.7,7.75,8100.0,7.71,7.75,7.7,7.75,8100.0
2014-09-08 15:00:00,7.75,7.8,7.73,7.79,18600.0,7.75,7.8,7.73,7.79,18600.0
2014-09-08 15:30:00,7.77,7.84,7.77,7.83,12600.0,7.77,7.84,7.77,7.83,12600.0
2014-09-09 09:30:00,7.82,7.91,7.67,7.73,65700.0,7.82,7.91,7.67,7.73,65700.0
2014-09-09 10:00:00,7.7,7.87,7.69,7.83,74700.0,7.7,7.87,7.69,7.83,74700.0
2014-09-09 10:30:00,7.81,7.83,7.79,7.83,19200.0,7.81,7.83,7.79,7.83,19200.0
2014-09-09 11:00:00,7.8,7.86,7.8,7.86,21900.0,7.8,7.86,7.8,7.86,21900.0
2014-09-09 11:30:00,7.83,7.86,7.79,7.83,20400.0,7.83,7.86,7.79,7.83,20400.0
2014-09-09 12:00:00,7.83,7.87,7.82,7.86,18600.0,7.83,7.87,7.82,7.86,18600.0
2014-09-09 12:30:00,7.82,7.87,7.81,7.87,33900.0,7.82,7.87,7.81,7.87,33900.0
2014-09-09 13:00:00,7.85,7.87,7.83,7.86,16500.0,7.85,7.87,7.83,7.86,16500.0
2014-09-09 13:30:00,7.87,7.87,7.81,7.83,25200.0,7.87,7.87,7.81,7.83,25200.0
2014-09-09 14:00:00,7.84,7.84,7.8,7.82,12300.0,7.84,7.84,7.8,7.82,12300.0
2014-09-09 14:30:00,7.81,7.83,7.74,7.82,21000.0,7.81,7.83,7.74,7.82,21000.0
2014-09-09 15:00:00,7.82,7.84,7.78,7.83,14100.0,7.82,7.84,7.78,7.83,14100.0
2014-09-09 15:30:00,7.82,7.83,7.75,7.83,49200.0,7.82,7.83,7.75,7.83,49200.0
2014-09-10 09:30:00,7.84,7.99,7.76,7.9,23400.0,7.84,7.99,7.76,7.9,23400.0
2014-09-10 10:00:00,7.91,7.91,7.75,7.81,98100.0,7.91,7.91,7.75,7.81,98100.0
2014-09-10 10:30:00,7.82,7.86,7.71,7.83,32100.0,7.82,7.86,7.71,7.83,32100.0
2014-09-10 11:00:00,7.82,7.92,7.82,7.9,11400.0,7.82,7.92,7.82,7.9,11400.0
2014-09-10 11:30:00,7.9,7.94,7.86,7.94,21000.0,7.9,7.94,7.86,7.94,21000.0
2014-09-10 12:00:00,7.93,7.93,7.85,7.89,13800.0,7.93,7.93,7.85,7.89,13800.0
2014-09-10 12:30:00,7.89,7.94,7.88,7.91,9900.0,7.89,7.94,7.88,7.91,9900.0
2014-09-10 13:00:00,7.92,7.98,7.92,7.93,14700.0,7.92,7.98,7.92,7.93,14700.0
2014-09-10 13:30:00,7.93,7.93,7.89,7.93,11700.0,7.93,7.93,7.89,7.93,11700.0
2014-09-10 14:00:00,7.95,8.0,7.95,7.99,18600.0,7.95,8.0,7.95,7.99,18600.0
2014-09-10 14:30:00,7.99,8.06,7.98,8.04,29700.0,7.99,8.06,7.98,8.04,29700.0
2014-09-10 15:00:00,8.06,8.08,7.98,8.07,26700.0,8.06,8.08,7.98,8.07,26700.0
2014-09-10 15:30:00,8.06,8.07,8.01,8.06,39300.0,8.06,8.07,8.01,8.06,39300.0
2014-09-11 09:30:00,8.08,8.08,7.89,8.05,27900.0,8.08,8.08,7.89,8.05,27900.0
2014-09-11 10:00:00,8.04,8.04,7.97,7.99,11100.0,8.04,8.04,7.97,7.99,11100.0
2014-09-11 10:30:00,7.96,7.97,7.87,7.87,7800.0,7.96,7.97,7.87,7.87,7800.0
2014-09-11 11:00:00,7.87,7.93,7.86,7.9,15300.0,7.87,7.93,7.86,7.9,15300.0
2014-09-11 11:30:00,7.93,7.99,7.75,7.88,110700.0,7.93,7.99,7.75,7.88,110700.0
2014-09-11 12:00:00,7.88,7.92,7.83,7.91,38100.0,7.88,7.92,7.83,7.91,38100.0
2014-09-11 12:30:00,7.88,7.88,7.73,7.77,21600.0,7.88,7.88,7.73,7.77,21600.0
2014-09-11 13:00:00,7.74,7.78,7.67,7.67,19200.0,7.74,7.78,7.67,7.67,19200.0
2014-09-11 13:30:00,7.67,7.71,7.67,7.69,7800.0,7.67,7.71,7.67,7.69,7800.0
2014-09-11 14:00:00,7.7,7.8,7.7,7.76,10800.0,7.7,7.8,7.7,7.76,10800.0
2014-09-11 14:30:00,7.79,7.83,7.79,7.82,9000.0,7.79,7.83,7.79,7.82,9000.0
2014-09-11 15:00:00,7.82,7.83,7.76,7.76,9900.0,7.82,7.83,7.76,7.76,9900.0
2014-09-11 15:30:00,7.77,7.81,7.71,7.77,28200.0,7.77,7.81,7.71,7.77,28200.0
2014-09-12 09:30:00,7.75,7.83,7.55,7.63,60900.0,7.75,7.83,7.55,7.63,60900.0
2014-09-12 10:00:00,7.59,7.73,7.59,7.71,19800.0,7.59,7.73,7.59,7.71,19800.0
2014-09-12 10:30:00,7.71,7.73,7.67,7.72,16200.0,7.71,7.73,7.67,7.72,16200.0
2014-09-12 11:00:00,7.72,7.73,7.71,7.72,4800.0,7.72,7.73,7.71,7.72,4800.0
2014-09-12 11:30:00,7.73,7.73,7.69,7.7,7500.0,7.73,7.73,7.69,7.7,7500.0
2014-09-12 12:00:00,7.71,7.76,7.69,7.76,9000.0,7.71,7.76,7.69,7.76,9000.0
2014-09-12 12:30:00,7.74,7.75,7.69,7.74,9000.0,7.74,7.75,7.69,7.74,9000.0
2014-09-12 13:00:00,7.74,7.83,7.74,7.81,28800.0,7.74,7.83,7.74,7.81,28800.0
2014-09-12 13:30:00,7.81,7.86,7.77,7.85,8700.0,7.81,7.86,7.77,7.85,8700.0
2014-09-12 14:00:00,7.86,7.9,7.84,7.84,15600.0,7.86,7.9,7.84,7.84,15600.0
2014-09-12 14:30:00,7.84,7.89,7.82,7.88,29700.0,7.84,7.89,7.82,7.88,29700.0
2014-09-12 15:00:00,7.87,7.98,7.84,7.93,31200.0,7.87,7.98,7.84,7.93,31200.0
2014-09-12 15:30:00,7.91,7.96,7.9,7.93,26700.0,7.91,7.96,7.9,7.93,26700.0
2014-09-15 09:30:00,7.93,7.98,7.67,7.73,17700.0,7.93,7.98,7.67,7.73,17700.0
2014-09-15 10:00:00,7.76,7.85,7.7,7.82,34500.0,7.76,7.85,7.7,7.82,34500.0
2014-09-15 10:30:00,7.82,7.86,7.72,7.74,9600.0,7.82,7.86,7.72,7.74,9600.0
2014-09-15 11:00:00,7.74,7.77,7.69,7.69,10200.0,7.74,7.77,7.69,7.69,10200.0
2014-09-15 11:30:00,7.69,7.74,7.69,7.71,16200.0,7.69,7.74,7.69,7.71,16200.0
2014-09-15 12:00:00,7.71,7.78,7.71,7.78,13800.0,7.71,7.78,7.71,7.78,13800.0
2014-09-15 12:30:00,7.78,7.92,7.77,7.92,41400.0,7.78,7.92,7.77,7.92,41400.0
2014-09-15 13:00:00,7.94,7.94,7.87,7.89,11400.0,7.94,7.94,7.87,7.89,11400.0
2014-09-15 13:30:00,7.85,7.88,7.75,7.79,33600.0,7.85,7.88,7.75,7.79,33600.0
2014-09-15 14:00:00,7.79,7.89,7.79,7.89,22500.0,7.79,7.89,7.79,7.89,22500.0
2014-09-15 14:30:00,7.89,7.9,7.86,7.87,26400.0,7.89,7.9,7.86,7.87,26400.0
2014-09-15 15:00:00,7.88,7.89,7.87,7.88,15600.0,7.88,7.89,7.87,7.88,15600.0
2014-09-15 15:30:00,7.87,7.89,7.74,7.81,33900.0,7.87,7.89,7.74,7.81,33900.0
2014-09-16 09:30:00,7.75,7.86,7.71,7.77,14100.0,7.75,7.86,7.71,7.77,14100.0
2014-09-16 10:00:00,7.7,7.7,7.55,7.56,20700.0,7.7,7.7,7.55,7.56,20700.0
2014-09-16 10:30:00,7.56,7.62,7.55,7.59,30000.0,7.56,7.62,7.55,7.59,30000.0
2014-09-16 11:00:00,7.58,7.62,7.54,7.57,41700.0,7.58,7.62,7.54,7.57,41700.0
2014-09-16 11:30:00,7.59,7.59,7.48,7.54,25200.0,7.59,7.59,7.48,7.54,25200.0
2014-09-16 12:00:00,7.54,7.55,7.5,7.52,4800.0,7.54,7.55,7.5,7.52,4800.0
2014-09-16 12:30:00,7.53,7.6,7.52,7.6,24300.0,7.53,7.6,7.52,7.6,24300.0
2014-09-16 13:00:00,7.61,7.66,7.61,7.66,6600.0,7.61,7.66,7.61,7.66,6600.0
2014-09-16 13:30:00,7.65,7.69,7.65,7.67,20700.0,7.65,7.69,7.65,7.67,20700.0
2014-09-16 14:00:00,7.71,7.73,7.66,7.66,12600.0,7.71,7.73,7.66,7.66,12600.0
2014-09-16 14:30:00,7.67,7.7,7.66,7.67,8100.0,7.67,7.7,7.66,7.67,8100.0
2014-09-16 15:00:00,7.67,7.67,7.65,7.66,12900.0,7.67,7.67,7.65,7.66,12900.0
2014-09-16 15:30:00,7.67,7.71,7.57,7.57,65400.0,7.67,7.71,7.57,7.57,65400.0
2014-09-17 09:30:00,7.6,7.71,7.41,7.57,141000.0,7.6,7.71,7.41,7.57,141000.0
2014-09-17 10:00:00,7.58,7.66,7.55,7.64,18600.0,7.58,7.66,7.55,7.64,18600.0
2014-09-17 10:30:00,7.63,7.68,7.62,7.68,2400.0,7.63,7.68,7.62,7.68,2400.0
2014-09-17 11:00:00,7.67,7.67,7.62,7.67,20700.0,7.67,7.67,7.62,7.67,20700.0
2014-09-17 11:30:00,7.67,7.71,7.6,7.61,41700.0,7.67,7.71,7.6,7.61,41700.0
2014-09-17 12:00:00,7.64,7.65,7.61,7.61,5100.0,7.64,7.65,7.61,7.61,5100.0
2014-09-17 12:30:00,7.62,7.79,7.61,7.61,30900.0,7.62,7.79,7.61,7.61,30900.0
2014-09-17 13:00:00,7.61,7.67,7.61,7.67,2100.0,7.61,7.67,7.61,7.67,2100.0
2014-09-17 13:30:00,7.66,7.71,7.64,7.66,22800.0,7.66,7.71,7.64,7.66,22800.0
2014-09-17 14:00:00,7.69,7.72,7.62,7.72,12300.0,7.69,7.72,7.62,7.72,12300.0
2014-09-17 14:30:00,7.78,7.78,7.7,7.71,3000.0,7.78,7.78,7.7,7.71,3000.0
2014-09-17 15:00:00,7.68,7.72,7.66,7.67,12300.0,7.68,7.72,7.66,7.67,12300.0
2014-09-17 15:30:00,7.66,7.66,7.58,7.64,29400.0,7.66,7.66,7.58,7.64,29400.0
2014-09-18 09:30:00,7.68,7.73,7.58,7.66,7200.0,7.68,7.73,7.58,7.66,7200.0
2014-09-18 10:00:00,7.7,7.73,7.62,7.62,6900.0,7.7,7.73,7.62,7.62,6900.0
2014-09-18 10:30:00,7.62,7.68,7.62,7.64,18600.0,7.62,7.68,7.62,7.64,18600.0
2014-09-18 11:00:00,7.63,7.68,7.62,7.68,12000.0,7.63,7.68,7.62,7.68,12000.0
2014-09-18 11:30:00,7.68,7.68,7.62,7.62,8400.0,7.68,7.68,7.62,7.62,8400.0
2014-09-18 12:00:00,7.63,7.66,7.62,7.66,15000.0,7.63,7.66,7.62,7.66,15000.0
2014-09-18 12:30:00,7.67,7.67,7.64,7.65,4500.0,7.67,7.67,7.64,7.65,4500.0
2014-09-18 13:00:00,7.65,7.65,7.62,7.62,9900.0,7.65,7.65,7.62,7.62,9900.0
2014-09-18 13:30:00,7.61,7.64,7.55,7.57,13200.0,7.61,7.64,7.55,7.57,13200.0
2014-09-18 14:00:00,7.57,7.6,7.5,7.51,15300.0,7.57,7.6,7.5,7.51,15300.0
2014-09-18 14:30:00,7.51,7.56,7.48,7.48,10500.0,7.51,7.56,7.48,7.48,10500.0
2014-09-18 15:00:00,7.48,7.52,7.46,7.49,12600.0,7.48,7.52,7.46,7.49,12600.0
2014-09-18 15:30:00,7.51,7.55,7.48,7.51,20100.0,7.51,7.55,7.48,7.51,20100.0
2014-09-19 09:30:00,7.56,7.74,7.46,7.52,30300.0,7.56,7.74,7.46,7.52,30300.0
2014-09-19 10:00:00,7.53,7.63,7.52,7.53,19200.0,7.53,7.63,7.52,7.53,19200.0
2014-09-19 10:30:00,7.52,7.55,7.32,7.32,47700.0,7.52,7.55,7.32,7.32,47700.0
2014-09-19 11:00:00,7.32,7.32,7.17,7.19,36900.0,7.32,7.32,7.17,7.19,36900.0
2014-09-19 11:30:00,7.17,7.19,7.17,7.19,32700.0,7.17,7.19,7.17,7.19,32700.0
2014-09-19 12:00:00,7.17,7.18,7.09,7.11,10200.0,7.17,7.18,7.09,7.11,10200.0
2014-09-19 12:30:00,7.11,7.13,7.03,7.07,15300.0,7.11,7.13,7.03,7.07,15300.0
2014-09-19 13:00:00,7.07,7.16,7.04,7.11,12300.0,7.07,7.16,7.04,7.11,12300.0
2014-09-19 13:30:00,7.1,7.15,7.1,7.15,5100.0,7.1,7.15,7.1,7.15,5100.0
2014-09-19 14:00:00,7.15,7.27,7.15,7.27,18600.0,7.15,7.27,7.15,7.27,18600.0
2014-09-19 14:30:00,7.27,7.27,7.21,7.22,15600.0,7.27,7.27,7.21,7.22,15600.0
2014-09-19 15:00:00,7.18,7.19,7.1,7.12,46200.0,7.18,7.19,7.1,7.12,46200.0
2014-09-19 15:30:00,7.14,7.3,7.13,7.28,81600.0,7.14,7.3,7.13,7.28,81600.0
2014-09-22 09:30:00,7.27,7.27,7.07,7.11,17100.0,7.27,7.27,7.07,7.11,17100.0
2014-09-22 10:00:00,7.09,7.15,7.04,7.07,16500.0,7.09,7.15,7.04,7.07,16500.0
2014-09-22 10:30:00,7.08,7.13,6.97,7.03,29700.0,7.08,7.13,6.97,7.03,29700.0
2014-09-22 11:00:00,7.01,7.09,7.0,7.05,9900.0,7.01,7.09,7.0,7.05,9900.0
2014-09-22 11:30:00,7.05,7.07,7.05,7.06,2400.0,7.05,7.07,7.05,7.06,2400.0
2014-09-22 12:00:00,7.04,7.12,7.03,7.12,20100.0,7.04,7.12,7.03,7.12,20100.0
2014-09-22 12:30:00,7.12,7.17,7.1,7.16,32400.0,7.12,7.17,7.1,7.16,32400.0
2014-09-22 13:00:00,7.16,7.16,7.11,7.13,8700.0,7.16,7.16,7.11,7.13,8700.0
2014-09-22 13:30:00,7.13,7.15,7.11,7.13,41400.0,7.13,7.15,7.11,7.13,41400.0
2014-09-22 14:00:00,7.11,7.15,7.11,7.13,18000.0,7.11,7.15,7.11,7.13,18000.0
2014-09-22 14:30:00,7.14,7.2,7.13,7.19,4800.0,7.14,7.2,7.13,7.19,4800.0
2014-09-22 15:00:00,7.2,7.22,7.16,7.22,7800.0,7.2,7.22,7.16,7.22,7800.0
2014-09-22 15:30:00,7.22,7.24,7.19,7.2,13200.0,7.22,7.24,7.19,7.2,13200.0
2014-09-23 09:30:00,7.13,7.24,7.13,7.24,20400.0,7.13,7.24,7.13,7.24,20400.0
2014-09-23 10:00:00,7.25,7.25,7.15,7.15,5100.0,7.25,7.25,7.15,7.15,5100.0
2014-09-23 10:30:00,7.14,7.14,7.06,7.12,10200.0,7.14,7.14,7.06,7.12,10200.0
2014-09-23 11:00:00,7.17,7.17,7.15,7.15,1500.0,7.17,7.17,7.15,7.15,1500.0
2014-09-23 11:30:00,7.17,7.17,7.12,7.17,1500.0,7.17,7.17,7.12,7.17,1500.0
2014-09-23 12:00:00,7.14,7.15,7.13,7.13,3000.0,7.14,7.15,7.13,7.13,3000.0
2014-09-23 12:30:00,7.11,7.12,7.08,7.08,4200.0,7.11,7.12,7.08,7.08,4200.0
2014-09-23 13:00:00,7.06,7.07,7.04,7.06,3000.0,7.06,7.07,7.04,7.06,3000.0
2014-09-23 13:30:00,7.07,7.09,7.06,7.08,3600.0,7.07,7.09,7.06,7.08,3600.0
2014-09-23 14:00:00,7.06,7.11,7.06,7.1,7200.0,7.06,7.11,7.06,7.1,7200.0
2014-09-23 14:30:00,7.12,7.14,7.09,7.11,9300.0,7.12,7.14,7.09,7.11,9300.0
2014-09-23 15:00:00,7.13,7.13,7.1,7.12,12600.0,7.13,7.13,7.1,7.12,12600.0
2014-09-23 15:30:00,7.16,7.22,7.11,7.12,28800.0,7.16,7.22,7.11,7.12,28800.0
2014-09-24 09:30:00,7.08,7.19,7.01,7.12,66600.0,7.08,7.19,7.01,7.12,66600.0
2014-09-24 10:00:00,7.16,7.18,7.07,7.1,11100.0,7.16,7.18,7.07,7.1,11100.0
2014-09-24 10:30:00,7.1,7.2,7.1,7.2,2100.0,7.1,7.2,7.1,7.2,2100.0
2014-09-24 11:00:00,7.18,7.21,7.18,7.21,2400.0,7.18,7.21,7.18,7.21,2400.0
2014-09-24 11:30:00,7.23,7.31,7.22,7.31,10200.0,7.23,7.31,7.22,7.31,10200.0
2014-09-24 12:00:00,7.32,7.38,7.29,7.29,19500.0,7.32,7.38,7.29,7.29,19500.0
2014-09-24 12:30:00,7.29,7.29,7.29,7.29,2100.0,7.29,7.29,7.29,7.29,2100.0
2014-09-24 13:00:00,7.28,7.33,7.28,7.33,6900.0,7.28,7.33,7.28,7.33,6900.0
2014-09-24 13:30:00,7.33,7.4,7.33,7.38,23700.0,7.33,7.4,7.33,7.38,23700.0
2014-09-24 14:00:00,7.38,7.55,7.36,7.41,87000.0,7.38,7.55,7.36,7.41,87000.0
2014-09-24 14:30:00,7.42,7.53,7.39,7.49,59100.0,7.42,7.53,7.39,7.49,59100.0
2014-09-24 15:00:00,7.46,7.68,7.46,7.67,92400.0,7.46,7.68,7.46,7.67,92400.0
2014-09-24 15:30:00,7.63,7.68,7.61,7.65,42600.0,7.63,7.68,7.61,7.65,42600.0
2014-09-25 09:30:00,7.5,7.55,7.47,7.5,20700.0,7.5,7.55,7.47,7.5,20700.0
2014-09-25 10:00:00,7.47,7.47,7.32,7.35,19500.0,7.47,7.47,7.32,7.35,19500.0
2014-09-25 10:30:00,7.36,7.41,7.35,7.41,14400.0,7.36,7.41,7.35,7.41,14400.0
2014-09-25 11:00:00,7.42,7.42,7.36,7.41,14400.0,7.42,7.42,7.36,7.41,14400.0
2014-09-25 11:30:00,7.43,7.44,7.4,7.4,3000.0,7.43,7.44,7.4,7.4,3000.0
2014-09-25 12:00:00,7.41,7.43,7.4,7.41,3300.0,7.41,7.43,7.4,7.41,3300.0
2014-09-25 12:30:00,7.41,7.41,7.39,7.39,4500.0,7.41,7.41,7.39,7.39,4500.0
2014-09-25 13:00:00,7.39,7.43,7.39,7.43,3900.0,7.39,7.43,7.39,7.43,3900.0
2014-09-25 13:30:00,7.44,7.44,7.37,7.37,3000.0,7.44,7.44,7.37,7.37,3000.0
2014-09-25 14:00:00,7.37,7.42,7.37,7.42,9000.0,7.37,7.42,7.37,7.42,9000.0
2014-09-25 14:30:00,7.4,7.44,7.4,7.43,5100.0,7.4,7.44,7.4,7.43,5100.0
2014-09-25 15:00:00,7.43,7.43,7.4,7.41,5700.0,7.43,7.43,7.4,7.41,5700.0
2014-09-25 15:30:00,7.41,7.47,7.4,7.45,26100.0,7.41,7.47,7.4,7.45,26100.0
2014-09-26 09:30:00,7.48,7.66,7.48,7.66,2700.0,7.48,7.66,7.48,7.66,2700.0
2014-09-26 10:00:00,7.44,7.44,7.44,7.44,300.0,7.44,7.44,7.44,7.44,300.0
2014-09-26 10:30:00,7.5,7.5,7.48,7.48,2700.0,7.5,7.5,7.48,7.48,2700.0
2014-09-26 11:00:00,7.49,7.58,7.49,7.54,6000.0,7.49,7.58,7.49,7.54,6000.0
2014-09-26 11:30:00,7.51,7.54,7.46,7.46,7500.0,7.51,7.54,7.46,7.46,7500.0
2014-09-26 12:00:00,7.47,7.49,7.45,7.45,22200.0,7.47,7.49,7.45,7.45,22200.0
2014-09-26 12:30:00,7.45,7.47,7.33,7.34,30300.0,7.45,7.47,7.33,7.34,30300.0
2014-09-26 13:00:00,7.39,7.4,7.32,7.36,16200.0,7.39,7.4,7.32,7.36,16200.0
2014-09-26 13:30:00,7.33,7.36,7.29,7.36,25200.0,7.33,7.36,7.29,7.36,25200.0
2014-09-26 14:00:00,7.34,7.57,7.34,7.42,13800.0,7.34,7.57,7.34,7.42,13800.0
2014-09-26 14:30:00,7.44,7.44,7.39,7.39,10200.0,7.44,7.44,7.39,7.39,10200.0
2014-09-26 15:00:00,7.39,7.42,7.37,7.38,6300.0,7.39,7.42,7.37,7.38,6300.0
2014-09-26 15:30:00,7.39,7.42,7.38,7.4,12000.0,7.39,7.42,7.38,7.4,12000.0
2014-09-29 09:30:00,7.27,7.35,7.21,7.28,69900.0,7.27,7.35,7.21,7.28,69900.0
2014-09-29 10:00:00,7.29,7.43,7.27,7.35,115200.0,7.29,7.43,7.27,7.35,115200.0
2014-09-29 10:30:00,7.35,7.38,7.29,7.29,11400.0,7.35,7.38,7.29,7.29,11400.0
2014-09-29 11:00:00,7.28,7.29,7.27,7.29,2400.0,7.28,7.29,7.27,7.29,2400.0
2014-09-29 11:30:00,7.27,7.38,7.27,7.3,7800.0,7.27,7.38,7.27,7.3,7800.0
2014-09-29 12:00:00,7.3,7.31,7.27,7.27,3300.0,7.3,7.31,7.27,7.27,3300.0
2014-09-29 12:30:00,7.27,7.29,7.23,7.27,6000.0,7.27,7.29,7.23,7.27,6000.0
2014-09-29 13:00:00,7.26,7.27,7.18,7.22,57300.0,7.26,7.27,7.18,7.22,57300.0
2014-09-29 13:30:00,7.23,7.23,7.13,7.17,11700.0,7.23,7.23,7.13,7.17,11700.0
2014-09-29 14:00:00,7.22,7.25,7.15,7.17,16200.0,7.22,7.25,7.15,7.17,16200.0
2014-09-29 14:30:00,7.19,7.23,7.18,7.23,13500.0,7.19,7.23,7.18,7.23,13500.0
2014-09-29 15:00:00,7.22,7.24,7.19,7.22,13500.0,7.22,7.24,7.19,7.22,13500.0
2014-09-29 15:30:00,7.21,7.27,7.19,7.27,51300.0,7.21,7.27,7.19,7.27,51300.0
2014-09-30 09:30:00,7.3,7.33,7.16,7.16,28200.0,7.3,7.33,7.16,7.16,28200.0
2014-09-30 10:00:00,7.16,7.16,7.12,7.14,8700.0,7.16,7.16,7.12,7.14,8700.0
2014-09-30 10:30:00,7.14,7.21,7.14,7.18,3300.0,7.14,7.21,7.14,7.18,3300.0
2014-09-30 11:00:00,7.2,7.24,7.2,7.24,2100.0,7.2,7.24,7.2,7.24,2100.0
2014-09-30 11:30:00,7.27,7.27,7.16,7.16,2700.0,7.27,7.27,7.16,7.16,2700.0
2014-09-30 12:00:00,7.15,7.2,7.13,7.13,5700.0,7.15,7.2,7.13,7.13,5700.0
2014-09-30 12:30:00,7.11,7.12,7.01,7.04,18900.0,7.11,7.12,7.01,7.04,18900.0
2014-09-30 13:00:00,7.06,7.1,7.06,7.1,6000.0,7.06,7.1,7.06,7.1,6000.0
2014-09-30 13:30:00,7.09,7.11,7.02,7.06,6300.0,7.09,7.11,7.02,7.06,6300.0
2014-09-30 14:00:00,7.06,7.1,7.03,7.04,14400.0,7.06,7.1,7.03,7.04,14400.0
2014-09-30 14:30:00,7.06,7.1,7.03,7.08,5700.0,7.06,7.1,7.03,7.08,5700.0
2014-09-30 15:00:00,7.08,7.09,7.04,7.09,6600.0,7.08,7.09,7.04,7.09,6600.0
2014-09-30 15:30:00,7.06,7.07,7.02,7.04,27900.0,7.06,7.07,7.02,7.04,27900.0
2014-10-01 09:30:00,7.0,7.1,6.89,7.0,20700.0,7.0,7.1,6.89,7.0,20700.0
2014-10-01 10:00:00,7.01,7.05,6.94,7.03,8700.0,7.01,7.05,6.94,7.03,8700.0
2014-10-01 10:30:00,7.05,7.08,6.99,7.05,6300.0,7.05,7.08,6.99,7.05,6300.0
2014-10-01 11:00:00,7.08,7.17,7.08,7.16,15900.0,7.08,7.17,7.08,7.16,15900.0
2014-10-01 11:30:00,7.12,7.15,7.1,7.13,9600.0,7.12,7.15,7.1,7.13,9600.0
2014-10-01 12:00:00,7.13,7.14,7.11,7.13,11400.0,7.13,7.14,7.11,7.13,11400.0
2014-10-01 12:30:00,7.13,7.15,7.09,7.15,9900.0,7.13,7.15,7.09,7.15,9900.0
2014-10-01 13:00:00,7.14,7.17,7.04,7.04,38700.0,7.14,7.17,7.04,7.04,38700.0
2014-10-01 13:30:00,7.07,7.09,7.06,7.08,9600.0,7.07,7.09,7.06,7.08,9600.0
2014-10-01 14:00:00,7.09,7.12,7.04,7.06,12900.0,7.09,7.12,7.04,7.06,12900.0
2014-10-01 14:30:00,7.02,7.05,7.02,7.02,7800.0,7.02,7.05,7.02,7.02,7800.0
2014-10-01 15:00:00,7.01,7.02,6.97,7.01,15000.0,7.01,7.02,6.97,7.01,15000.0
2014-10-01 15:30:00,7.04,7.05,6.99,7.01,25200.0,7.04,7.05,6.99,7.01,25200.0
2014-10-02 09:30:00,7.08,7.14,6.91,6.91,58500.0,7.08,7.14,6.91,6.91,58500.0
2014-10-02 10:00:00,6.98,7.21,6.98,7.09,170100.0,6.98,7.21,6.98,7.09,170100.0
2014-10-02 10:30:00,7.07,7.19,7.07,7.19,22800.0,7.07,7.19,7.07,7.19,22800.0
2014-10-02 11:00:00,7.18,7.26,7.18,7.26,12900.0,7.18,7.26,7.18,7.26,12900.0
2014-10-02 11:30:00,7.22,7.22,7.17,7.19,4200.0,7.22,7.22,7.17,7.19,4200.0
2014-10-02 12:00:00,7.2,7.25,7.2,7.22,14100.0,7.2,7.25,7.2,7.22,14100.0
2014-10-02 12:30:00,7.24,7.41,7.24,7.41,13800.0,7.24,7.41,7.24,7.41,13800.0
2014-10-02 13:00:00,7.4,7.53,7.4,7.5,22800.0,7.4,7.53,7.4,7.5,22800.0
2014-10-02 13:30:00,7.51,7.51,7.44,7.48,8400.0,7.51,7.51,7.44,7.48,8400.0
2014-10-02 14:00:00,7.53,7.54,7.49,7.54,18600.0,7.53,7.54,7.49,7.54,18600.0
2014-10-02 14:30:00,7.51,7.54,7.49,7.54,23700.0,7.51,7.54,7.49,7.54,23700.0
2014-10-02 15:00:00,7.53,7.56,7.47,7.49,20100.0,7.53,7.56,7.47,7.49,20100.0
2014-10-02 15:30:00,7.51,7.56,7.48,7.5,39900.0,7.51,7.56,7.48,7.5,39900.0
2014-10-03 09:30:00,7.64,7.73,7.44,7.59,45900.0,7.64,7.73,7.44,7.59,45900.0
2014-10-03 10:00:00,7.69,7.72,7.57,7.68,117300.0,7.69,7.72,7.57,7.68,117300.0
2014-10-03 10:30:00,7.7,7.79,7.65,7.79,82500.0,7.7,7.79,7.65,7.79,82500.0
2014-10-03 11:00:00,7.79,7.8,7.71,7.75,42000.0,7.79,7.8,7.71,7.75,42000.0
2014-10-03 11:30:00,7.76,7.81,7.67,7.68,84000.0,7.76,7.81,7.67,7.68,84000.0
2014-10-03 12:00:00,7.69,7.74,7.67,7.69,52800.0,7.69,7.74,7.67,7.69,52800.0
2014-10-03 12:30:00,7.69,7.74,7.67,7.69,70800.0,7.69,7.74,7.67,7.69,70800.0
2014-10-03 13:00:00,7.68,7.73,7.6,7.73,110700.0,7.68,7.73,7.6,7.73,110700.0
2014-10-03 13:30:00,7.71,7.83,7.67,7.78,36600.0,7.71,7.83,7.67,7.78,36600.0
2014-10-03 14:00:00,7.81,7.96,7.79,7.87,77100.0,7.81,7.96,7.79,7.87,77100.0
2014-10-03 14:30:00,7.9,7.96,7.86,7.92,21000.0,7.9,7.96,7.86,7.92,21000.0
2014-10-03 15:00:00,7.9,7.9,7.53,7.57,98400.0,7.9,7.9,7.53,7.57,98400.0
2014-10-03 15:30:00,7.57,7.57,7.04,7.07,617700.0,7.57,7.57,7.04,7.07,617700.0
2014-10-06 09:30:00,7.13,7.18,7.09,7.17,41100.0,7.13,7.18,7.09,7.17,41100.0
2014-10-06 10:00:00,7.17,7.42,7.15,7.4,161700.0,7.17,7.42,7.15,7.4,161700.0
2014-10-06 10:30:00,7.4,7.48,7.36,7.44,45300.0,7.4,7.48,7.36,7.44,45300.0
2014-10-06 11:00:00,7.45,7.45,7.36,7.4,68700.0,7.45,7.45,7.36,7.4,68700.0
2014-10-06 11:30:00,7.39,7.47,7.32,7.41,85800.0,7.39,7.47,7.32,7.41,85800.0
2014-10-06 12:00:00,7.42,7.44,7.37,7.4,17100.0,7.42,7.44,7.37,7.4,17100.0
2014-10-06 12:30:00,7.4,7.52,7.37,7.51,29100.0,7.4,7.52,7.37,7.51,29100.0
2014-10-06 13:00:00,7.47,7.57,7.47,7.55,8700.0,7.47,7.57,7.47,7.55,8700.0
2014-10-06 13:30:00,7.57,7.63,7.56,7.59,46500.0,7.57,7.63,7.56,7.59,46500.0
2014-10-06 14:00:00,7.57,7.57,7.41,7.44,18000.0,7.57,7.57,7.41,7.44,18000.0
2014-10-06 14:30:00,7.47,7.58,7.45,7.49,22800.0,7.47,7.58,7.45,7.49,22800.0
2014-10-06 15:00:00,7.49,7.56,7.47,7.5,24900.0,7.49,7.56,7.47,7.5,24900.0
2014-10-06 15:30:00,7.5,7.55,7.47,7.47,37500.0,7.5,7.55,7.47,7.47,37500.0
2014-10-07 09:30:00,7.4,7.45,7.09,7.45,95400.0,7.4,7.45,7.09,7.45,95400.0
2014-10-07 10:00:00,7.39,7.42,7.17,7.3,128400.0,7.39,7.42,7.17,7.3,128400.0
2014-10-07 10:30:00,7.34,7.43,7.26,7.36,106500.0,7.34,7.43,7.26,7.36,106500.0
2014-10-07 11:00:00,7.36,7.45,7.35,7.42,175800.0,7.36,7.45,7.35,7.42,175800.0
2014-10-07 11:30:00,7.42,7.42,7.26,7.29,80400.0,7.42,7.42,7.26,7.29,80400.0
2014-10-07 12:00:00,7.29,7.3,7.24,7.24,3000.0,7.29,7.3,7.24,7.24,3000.0
2014-10-07 12:30:00,7.24,7.24,7.23,7.23,6300.0,7.24,7.24,7.23,7.23,6300.0
2014-10-07 13:00:00,7.26,7.26,7.23,7.23,11100.0,7.26,7.26,7.23,7.23,11100.0
2014-10-07 13:30:00,7.23,7.28,7.23,7.25,16200.0,7.23,7.28,7.23,7.25,16200.0
2014-10-07 14:00:00,7.23,7.26,7.19,7.19,16500.0,7.23,7.26,7.19,7.19,16500.0
2014-10-07 14:30:00,7.19,7.21,7.13,7.14,25500.0,7.19,7.21,7.13,7.14,25500.0
2014-10-07 15:00:00,7.16,7.17,7.08,7.09,21000.0,7.16,7.17,7.08,7.09,21000.0
2014-10-07 15:30:00,7.11,7.19,7.1,7.17,74700.0,7.11,7.19,7.1,7.17,74700.0
2014-10-08 09:30:00,7.14,7.27,7.01,7.01,19800.0,7.14,7.27,7.01,7.01,19800.0
2014-10-08 10:00:00,7.01,7.11,6.97,7.03,16800.0,7.01,7.11,6.97,7.03,16800.0
2014-10-08 10:30:00,7.03,7.03,6.93,6.98,25500.0,7.03,7.03,6.93,6.98,25500.0
2014-10-08 11:00:00,6.96,7.05,6.95,7.05,3000.0,6.96,7.05,6.95,7.05,3000.0
2014-10-08 11:30:00,7.05,7.09,7.04,7.09,10800.0,7.05,7.09,7.04,7.09,10800.0
2014-10-08 12:00:00,7.12,7.16,7.1,7.12,1500.0,7.12,7.16,7.1,7.12,1500.0
2014-10-08 12:30:00,7.14,7.14,7.11,7.11,1800.0,7.14,7.14,7.11,7.11,1800.0
2014-10-08 13:00:00,7.12,7.17,7.12,7.16,7500.0,7.12,7.17,7.12,7.16,7500.0
2014-10-08 13:30:00,7.15,7.2,7.14,7.2,3600.0,7.15,7.2,7.14,7.2,3600.0
2014-10-08 14:00:00,7.2,7.31,7.18,7.3,10500.0,7.2,7.31,7.18,7.3,10500.0
2014-10-08 14:30:00,7.3,7.4,7.27,7.4,13800.0,7.3,7.4,7.27,7.4,13800.0
2014-10-08 15:00:00,7.35,7.47,7.34,7.46,36600.0,7.35,7.47,7.34,7.46,36600.0
2014-10-08 15:30:00,7.44,7.53,7.41,7.52,53700.0,7.44,7.53,7.41,7.52,53700.0
2014-10-09 09:30:00,7.59,7.62,7.3,7.3,22800.0,7.59,7.62,7.3,7.3,22800.0
2014-10-09 10:00:00,7.35,7.36,7.31,7.35,5700.0,7.35,7.36,7.31,7.35,5700.0
2014-10-09 10:30:00,7.34,7.34,7.28,7.3,9300.0,7.34,7.34,7.28,7.3,9300.0
2014-10-09 11:00:00,7.3,7.34,7.3,7.33,9300.0,7.3,7.34,7.3,7.33,9300.0
2014-10-09 11:30:00,7.31,7.31,7.17,7.17,13200.0,7.31,7.31,7.17,7.17,13200.0
2014-10-09 12:00:00,7.17,7.17,6.98,6.98,26400.0,7.17,7.17,6.98,6.98,26400.0
2014-10-09 12:30:00,7.05,7.06,6.97,7.01,10800.0,7.05,7.06,6.97,7.01,10800.0
2014-10-09 13:00:00,7.04,7.07,6.99,7.03,12600.0,7.04,7.07,6.99,7.03,12600.0
2014-10-09 13:30:00,7.0,7.07,7.0,7.04,7500.0,7.0,7.07,7.0,7.04,7500.0
2014-10-09 14:00:00,7.04,7.06,6.98,6.99,23100.0,7.04,7.06,6.98,6.99,23100.0
2014-10-09 14:30:00,6.97,7.03,6.94,6.99,38100.0,6.97,7.03,6.94,6.99,38100.0
2014-10-09 15:00:00,6.95,7.01,6.95,6.98,9600.0,6.95,7.01,6.95,6.98,9600.0
2014-10-09 15:30:00,7.0,7.04,6.97,6.97,55200.0,7.0,7.04,6.97,6.97,55200.0
2014-10-10 09:30:00,6.95,7.22,6.9,7.22,111600.0,6.95,7.22,6.9,7.22,111600.0
2014-10-10 10:00:00,7.21,7.23,6.78,6.82,87300.0,7.21,7.23,6.78,6.82,87300.0
2014-10-10 10:30:00,6.84,6.96,6.84,6.88,35400.0,6.84,6.96,6.84,6.88,35400.0
2014-10-10 11:00:00,6.89,6.98,6.8,6.88,18300.0,6.89,6.98,6.8,6.88,18300.0
2014-10-10 11:30:00,6.89,6.95,6.83,6.9,9000.0,6.89,6.95,6.83,6.9,9000.0
2014-10-10 12:00:00,6.91,7.0,6.9,6.93,2400.0,6.91,7.0,6.9,6.93,2400.0
2014-10-10 12:30:00,6.99,7.03,6.93,6.99,24600.0,6.99,7.03,6.93,6.99,24600.0
2014-10-10 13:00:00,7.0,7.0,6.83,6.83,21600.0,7.0,7.0,6.83,6.83,21600.0
2014-10-10 13:30:00,6.85,6.9,6.84,6.84,4800.0,6.85,6.9,6.84,6.84,4800.0
2014-10-10 14:00:00,6.84,6.91,6.79,6.83,16800.0,6.84,6.91,6.79,6.83,16800.0
2014-10-10 14:30:00,6.87,6.87,6.75,6.75,14100.0,6.87,6.87,6.75,6.75,14100.0
2014-10-10 15:00:00,6.75,6.76,6.67,6.68,45600.0,6.75,6.76,6.67,6.68,45600.0
2014-10-10 15:30:00,6.68,6.73,6.67,6.67,27900.0,6.68,6.73,6.67,6.67,27900.0
2014-10-13 09:30:00,6.7,6.86,6.55,6.57,9300.0,6.7,6.86,6.55,6.57,9300.0
2014-10-13 10:00:00,6.58,6.64,6.51,6.51,129000.0,6.58,6.64,6.51,6.51,129000.0
2014-10-13 10:30:00,6.52,6.65,6.49,6.55,125700.0,6.52,6.65,6.49,6.55,125700.0
2014-10-13 11:00:00,6.55,6.57,6.45,6.55,122100.0,6.55,6.57,6.45,6.55,122100.0
2014-10-13 11:30:00,6.55,6.63,6.55,6.56,14100.0,6.55,6.63,6.55,6.56,14100.0
2014-10-13 12:00:00,6.57,6.61,6.57,6.58,13500.0,6.57,6.61,6.57,6.58,13500.0
2014-10-13 12:30:00,6.6,6.66,6.57,6.57,14400.0,6.6,6.66,6.57,6.57,14400.0
2014-10-13 13:00:00,6.61,6.61,6.55,6.59,7800.0,6.61,6.61,6.55,6.59,7800.0
2014-10-13 13:30:00,6.59,6.6,6.49,6.49,15900.0,6.59,6.6,6.49,6.49,15900.0
2014-10-13 14:00:00,6.5,6.54,6.48,6.49,5700.0,6.5,6.54,6.48,6.49,5700.0
2014-10-13 14:30:00,6.49,6.51,6.43,6.43,6600.0,6.49,6.51,6.43,6.43,6600.0
2014-10-13 15:00:00,6.46,6.48,6.42,6.42,14100.0,6.46,6.48,6.42,6.42,14100.0
2014-10-13 15:30:00,6.42,6.43,6.23,6.28,131100.0,6.42,6.43,6.23,6.28,131100.0
2014-10-14 09:30:00,6.4,6.61,6.34,6.4,14100.0,6.4,6.61,6.34,6.4,14100.0
2014-10-14 10:00:00,6.41,6.58,6.41,6.5,27600.0,6.41,6.58,6.41,6.5,27600.0
2014-10-14 10:30:00,6.49,6.75,6.47,6.68,17700.0,6.49,6.75,6.47,6.68,17700.0
2014-10-14 11:00:00,6.68,6.75,6.58,6.58,11700.0,6.68,6.75,6.58,6.58,11700.0
2014-10-14 11:30:00,6.58,6.68,6.58,6.68,24600.0,6.58,6.68,6.58,6.68,24600.0
2014-10-14 12:00:00,6.69,6.71,6.6,6.65,10800.0,6.69,6.71,6.6,6.65,10800.0
2014-10-14 12:30:00,6.63,6.75,6.56,6.71,25800.0,6.63,6.75,6.56,6.71,25800.0
2014-10-14 13:00:00,6.67,6.77,6.63,6.63,10500.0,6.67,6.77,6.63,6.63,10500.0
2014-10-14 13:30:00,6.67,6.76,6.57,6.62,13500.0,6.67,6.76,6.57,6.62,13500.0
2014-10-14 14:00:00,6.62,6.66,6.57,6.58,16200.0,6.62,6.66,6.57,6.58,16200.0
2014-10-14 14:30:00,6.55,6.61,6.49,6.51,15000.0,6.55,6.61,6.49,6.51,15000.0
2014-10-14 15:00:00,6.53,6.55,6.4,6.46,25500.0,6.53,6.55,6.4,6.46,25500.0
2014-10-14 15:30:00,6.46,6.54,6.42,6.51,39600.0,6.46,6.54,6.42,6.51,39600.0
2014-10-15 09:30:00,6.29,6.49,6.29,6.37,48900.0,6.29,6.49,6.29,6.37,48900.0
2014-10-15 10:00:00,6.36,6.44,6.31,6.36,30900.0,6.36,6.44,6.31,6.36,30900.0
2014-10-15 10:30:00,6.37,6.38,6.31,6.34,17400.0,6.37,6.38,6.31,6.34,17400.0
2014-10-15 11:00:00,6.33,6.4,6.33,6.33,11400.0,6.33,6.4,6.33,6.33,11400.0
2014-10-15 11:30:00,6.36,6.43,6.36,6.4,14400.0,6.36,6.43,6.36,6.4,14400.0
2014-10-15 12:00:00,6.39,6.44,6.37,6.4,12300.0,6.39,6.44,6.37,6.4,12300.0
2014-10-15 12:30:00,6.44,6.44,6.39,6.42,10500.0,6.44,6.44,6.39,6.42,10500.0
2014-10-15 13:00:00,6.42,6.47,6.38,6.4,15300.0,6.42,6.47,6.38,6.4,15300.0
2014-10-15 13:30:00,6.41,6.49,6.38,6.41,23400.0,6.41,6.49,6.38,6.41,23400.0
2014-10-15 14:00:00,6.4,6.49,6.35,6.44,21900.0,6.4,6.49,6.35,6.44,21900.0
2014-10-15 14:30:00,6.47,6.57,6.47,6.53,16500.0,6.47,6.57,6.47,6.53,16500.0
2014-10-15 15:00:00,6.56,6.65,6.51,6.65,12300.0,6.56,6.65,6.51,6.65,12300.0
2014-10-15 15:30:00,6.63,6.77,6.55,6.6,122100.0,6.63,6.77,6.55,6.6,122100.0
2014-10-16 09:30:00,6.41,6.62,6.41,6.42,34200.0,6.41,6.62,6.41,6.42,34200.0
2014-10-16 10:00:00,6.46,6.5,6.42,6.43,51900.0,6.46,6.5,6.42,6.43,51900.0
2014-10-16 10:30:00,6.42,6.47,6.41,6.42,18900.0,6.42,6.47,6.41,6.42,18900.0
2014-10-16 11:00:00,6.43,6.5,6.4,6.46,190500.0,6.43,6.5,6.4,6.46,190500.0
2014-10-16 11:30:00,6.43,6.44,6.36,6.36,7500.0,6.43,6.44,6.36,6.36,7500.0
2014-10-16 12:00:00,6.35,6.49,6.35,6.47,11100.0,6.35,6.49,6.35,6.47,11100.0
2014-10-16 12:30:00,6.49,6.49,6.39,6.42,17400.0,6.49,6.49,6.39,6.42,17400.0
2014-10-16 13:00:00,6.44,6.45,6.4,6.43,21600.0,6.44,6.45,6.4,6.43,21600.0
2014-10-16 13:30:00,6.44,6.45,6.38,6.43,165900.0,6.44,6.45,6.38,6.43,165900.0
2014-10-16 14:00:00,6.4,6.41,6.36,6.4,167400.0,6.4,6.41,6.36,6.4,167400.0
2014-10-16 14:30:00,6.38,6.4,6.35,6.39,8400.0,6.38,6.4,6.35,6.39,8400.0
2014-10-16 15:00:00,6.38,6.42,6.35,6.41,66900.0,6.38,6.42,6.35,6.41,66900.0
2014-10-16 15:30:00,6.41,6.65,6.39,6.5,90000.0,6.41,6.65,6.39,6.5,90000.0
2014-10-17 09:30:00,6.59,6.78,6.56,6.66,156600.0,6.59,6.78,6.56,6.66,156600.0
2014-10-17 10:00:00,6.66,6.72,6.61,6.68,89400.0,6.66,6.72,6.61,6.68,89400.0
2014-10-17 10:30:00,6.68,6.74,6.64,6.74,152700.0,6.68,6.74,6.64,6.74,152700.0
2014-10-17 11:00:00,6.76,6.77,6.72,6.75,10500.0,6.76,6.77,6.72,6.75,10500.0
2014-10-17 11:30:00,6.72,6.72,6.54,6.54,57300.0,6.72,6.72,6.54,6.54,57300.0
2014-10-17 12:00:00,6.52,6.59,6.52,6.57,3000.0,6.52,6.59,6.52,6.57,3000.0
2014-10-17 12:30:00,6.6,6.62,6.59,6.61,1800.0,6.6,6.62,6.59,6.61,1800.0
2014-10-17 13:00:00,6.6,6.64,6.49,6.49,5700.0,6.6,6.64,6.49,6.49,5700.0
2014-10-17 13:30:00,6.51,6.54,6.49,6.5,4200.0,6.51,6.54,6.49,6.5,4200.0
2014-10-17 14:00:00,6.51,6.51,6.37,6.38,27900.0,6.51,6.51,6.37,6.38,27900.0
2014-10-17 14:30:00,6.38,6.43,6.38,6.38,20400.0,6.38,6.43,6.38,6.38,20400.0
2014-10-17 15:00:00,6.39,6.41,6.33,6.33,27900.0,6.39,6.41,6.33,6.33,27900.0
2014-10-17 15:30:00,6.37,6.41,6.33,6.36,42600.0,6.37,6.41,6.33,6.36,42600.0
2014-10-20 09:30:00,6.29,6.48,6.28,6.32,30300.0,6.29,6.48,6.28,6.32,30300.0
2014-10-20 10:00:00,6.33,6.33,6.31,6.33,4500.0,6.33,6.33,6.31,6.33,4500.0
2014-10-20 10:30:00,6.32,6.33,6.28,6.28,30900.0,6.32,6.33,6.28,6.28,30900.0
2014-10-20 11:00:00,6.26,6.26,6.13,6.16,41100.0,6.26,6.26,6.13,6.16,41100.0
2014-10-20 11:30:00,6.14,6.15,6.02,6.02,48300.0,6.14,6.15,6.02,6.02,48300.0
2014-10-20 12:00:00,6.04,6.12,6.04,6.07,22500.0,6.04,6.12,6.04,6.07,22500.0
2014-10-20 12:30:00,6.07,6.09,6.0,6.04,29400.0,6.07,6.09,6.0,6.04,29400.0
2014-10-20 13:00:00,6.04,6.05,5.97,6.02,94200.0,6.04,6.05,5.97,6.02,94200.0
2014-10-20 13:30:00,6.03,6.05,6.01,6.05,12000.0,6.03,6.05,6.01,6.05,12000.0
2014-10-20 14:00:00,6.05,6.12,6.05,6.11,16500.0,6.05,6.12,6.05,6.11,16500.0
2014-10-20 14:30:00,6.12,6.13,6.09,6.1,6000.0,6.12,6.13,6.09,6.1,6000.0
2014-10-20 15:00:00,6.11,6.13,6.04,6.04,62100.0,6.11,6.13,6.04,6.04,62100.0
2014-10-20 15:30:00,6.04,6.06,5.98,6.02,92700.0,6.04,6.06,5.98,6.02,92700.0
2014-10-21 09:30:00,6.11,6.11,5.9,5.91,44100.0,6.11,6.11,5.9,5.91,44100.0
2014-10-21 10:00:00,5.92,5.94,5.87,5.89,43200.0,5.92,5.94,5.87,5.89,43200.0
2014-10-21 10:30:00,5.88,6.0,5.88,5.93,160500.0,5.88,6.0,5.88,5.93,160500.0
2014-10-21 11:00:00,5.93,6.19,5.92,6.19,70800.0,5.93,6.19,5.92,6.19,70800.0
2014-10-21 11:30:00,6.14,6.17,6.1,6.17,15900.0,6.14,6.17,6.1,6.17,15900.0
2014-10-21 12:00:00,6.17,6.2,6.15,6.19,5400.0,6.17,6.2,6.15,6.19,5400.0
2014-10-21 12:30:00,6.17,6.19,6.17,6.17,16500.0,6.17,6.19,6.17,6.17,16500.0
2014-10-21 13:00:00,6.17,6.21,6.17,6.17,16500.0,6.17,6.21,6.17,6.17,16500.0
2014-10-21 13:30:00,6.19,6.2,6.14,6.16,19800.0,6.19,6.2,6.14,6.16,19800.0
2014-10-21 14:00:00,6.16,6.19,6.15,6.19,9900.0,6.16,6.19,6.15,6.19,9900.0
2014-10-21 14:30:00,6.18,6.21,6.17,6.19,18300.0,6.18,6.21,6.17,6.19,18300.0
2014-10-21 15:00:00,6.18,6.19,6.14,6.16,16500.0,6.18,6.19,6.14,6.16,16500.0
2014-10-21 15:30:00,6.14,6.17,6.09,6.12,43500.0,6.14,6.17,6.09,6.12,43500.0
2014-10-22 09:30:00,6.14,6.17,6.03,6.17,21600.0,6.14,6.17,6.03,6.17,21600.0
2014-10-22 10:00:00,6.2,6.23,6.14,6.21,17400.0,6.2,6.23,6.14,6.21,17400.0
2014-10-22 10:30:00,6.23,6.29,6.2,6.28,18000.0,6.23,6.29,6.2,6.28,18000.0
2014-10-22 11:00:00,6.25,6.26,6.2,6.23,3900.0,6.25,6.26,6.2,6.23,3900.0
2014-10-22 11:30:00,6.22,6.25,6.2,6.2,15600.0,6.22,6.25,6.2,6.2,15600.0
2014-10-22 12:00:00,6.22,6.22,6.08,6.12,13800.0,6.22,6.22,6.08,6.12,13800.0
2014-10-22 12:30:00,6.1,6.11,5.98,6.07,25200.0,6.1,6.11,5.98,6.07,25200.0
2014-10-22 13:00:00,6.04,6.07,6.0,6.02,9300.0,6.04,6.07,6.0,6.02,9300.0
2014-10-22 13:30:00,6.01,6.02,5.95,5.96,23700.0,6.01,6.02,5.95,5.96,23700.0
2014-10-22 14:00:00,5.96,5.96,5.88,5.9,52500.0,5.96,5.96,5.88,5.9,52500.0
2014-10-22 14:30:00,5.87,5.96,5.83,5.96,40800.0,5.87,5.96,5.83,5.96,40800.0
2014-10-22 15:00:00,5.97,6.09,5.95,6.08,63900.0,5.97,6.09,5.95,6.08,63900.0
2014-10-22 15:30:00,6.1,6.1,5.92,5.96,71400.0,6.1,6.1,5.92,5.96,71400.0
2014-10-23 09:30:00,6.1,6.58,6.03,6.41,93300.0,6.1,6.58,6.03,6.41,93300.0
2014-10-23 10:00:00,6.34,6.42,6.18,6.18,38400.0,6.34,6.42,6.18,6.18,38400.0
2014-10-23 10:30:00,6.17,6.21,6.17,6.18,41400.0,6.17,6.21,6.17,6.18,41400.0
2014-10-23 11:00:00,6.18,6.25,6.18,6.2,84000.0,6.18,6.25,6.18,6.2,84000.0
2014-10-23 11:30:00,6.2,6.24,6.2,6.21,7500.0,6.2,6.24,6.2,6.21,7500.0
2014-10-23 12:00:00,6.22,6.26,6.19,6.21,15600.0,6.22,6.26,6.19,6.21,15600.0
2014-10-23 12:30:00,6.21,6.26,6.21,6.22,17400.0,6.21,6.26,6.21,6.22,17400.0
2014-10-23 13:00:00,6.22,6.29,6.22,6.28,148800.0,6.22,6.29,6.22,6.28,148800.0
2014-10-23 13:30:00,6.29,6.35,6.29,6.31,59700.0,6.29,6.35,6.29,6.31,59700.0
2014-10-23 14:00:00,6.31,6.41,6.31,6.38,50400.0,6.31,6.41,6.31,6.38,50400.0
2014-10-23 14:30:00,6.41,6.41,6.35,6.4,43800.0,6.41,6.41,6.35,6.4,43800.0
2014-10-23 15:00:00,6.39,6.4,6.32,6.36,60900.0,6.39,6.4,6.32,6.36,60900.0
2014-10-23 15:30:00,6.36,6.39,6.3,6.39,211200.0,6.36,6.39,6.3,6.39,211200.0
2014-10-24 09:30:00,6.4,6.4,6.25,6.3,11100.0,6.4,6.4,6.25,6.3,11100.0
2014-10-24 10:00:00,6.29,6.33,6.21,6.23,58200.0,6.29,6.33,6.21,6.23,58200.0
2014-10-24 10:30:00,6.22,6.31,6.2,6.31,45600.0,6.22,6.31,6.2,6.31,45600.0
2014-10-24 11:00:00,6.32,6.34,6.32,6.33,30900.0,6.32,6.34,6.32,6.33,30900.0
2014-10-24 11:30:00,6.32,6.36,6.32,6.36,68700.0,6.32,6.36,6.32,6.36,68700.0
2014-10-24 12:00:00,6.36,6.38,6.36,6.38,2400.0,6.36,6.38,6.36,6.38,2400.0
2014-10-24 12:30:00,6.38,6.38,6.34,6.35,4200.0,6.38,6.38,6.34,6.35,4200.0
2014-10-24 13:00:00,6.32,6.36,6.32,6.36,3300.0,6.32,6.36,6.32,6.36,3300.0
2014-10-24 13:30:00,6.38,6.42,6.38,6.4,6600.0,6.38,6.42,6.38,6.4,6600.0
2014-10-24 14:00:00,6.4,6.43,6.38,6.43,17700.0,6.4,6.43,6.38,6.43,17700.0
2014-10-24 14:30:00,6.42,6.45,6.41,6.42,30000.0,6.42,6.45,6.41,6.42,30000.0
2014-10-24 15:00:00,6.42,6.52,6.42,6.45,74400.0,6.42,6.52,6.42,6.45,74400.0
2014-10-24 15:30:00,6.44,6.49,6.44,6.47,43200.0,6.44,6.49,6.44,6.47,43200.0
2014-10-27 09:30:00,6.44,6.51,6.33,6.34,9300.0,6.44,6.51,6.33,6.34,9300.0
2014-10-27 10:00:00,6.33,6.34,6.3,6.3,13800.0,6.33,6.34,6.3,6.3,13800.0
2014-10-27 10:30:00,6.33,6.33,6.27,6.28,30300.0,6.33,6.33,6.27,6.28,30300.0
2014-10-27 11:00:00,6.28,6.29,6.27,6.29,62400.0,6.28,6.29,6.27,6.29,62400.0
2014-10-27 11:30:00,6.27,6.29,6.27,6.28,13500.0,6.27,6.29,6.27,6.28,13500.0
2014-10-27 12:00:00,6.27,6.29,6.27,6.28,25500.0,6.27,6.29,6.27,6.28,25500.0
2014-10-27 12:30:00,6.27,6.28,6.27,6.27,21300.0,6.27,6.28,6.27,6.27,21300.0
2014-10-27 13:00:00,6.28,6.3,6.27,6.27,19800.0,6.28,6.3,6.27,6.27,19800.0
2014-10-27 13:30:00,6.27,6.28,6.27,6.27,11700.0,6.27,6.28,6.27,6.27,11700.0
2014-10-27 14:00:00,6.28,6.31,6.27,6.31,6600.0,6.28,6.31,6.27,6.31,6600.0
2014-10-27 14:30:00,6.28,6.31,6.28,6.29,8400.0,6.28,6.31,6.28,6.29,8400.0
2014-10-27 15:00:00,6.28,6.29,6.27,6.29,6300.0,6.28,6.29,6.27,6.29,6300.0
2014-10-27 15:30:00,6.28,6.34,6.28,6.33,36600.0,6.28,6.34,6.28,6.33,36600.0
2014-10-28 09:30:00,6.35,6.4,6.25,6.4,16200.0,6.35,6.4,6.25,6.4,16200.0
2014-10-28 10:00:00,6.41,6.72,6.37,6.52,69900.0,6.41,6.72,6.37,6.52,69900.0
2014-10-28 10:30:00,6.52,6.53,6.49,6.53,3600.0,6.52,6.53,6.49,6.53,3600.0
2014-10-28 11:00:00,6.53,6.55,6.51,6.54,68400.0,6.53,6.55,6.51,6.54,68400.0
2014-10-28 11:30:00,6.53,6.53,6.37,6.41,345000.0,6.53,6.53,6.37,6.41,345000.0
2014-10-28 12:00:00,6.4,6.53,6.38,6.47,33900.0,6.4,6.53,6.38,6.47,33900.0
2014-10-28 12:30:00,6.47,6.47,6.38,6.43,32700.0,6.47,6.47,6.38,6.43,32700.0
2014-10-28 13:00:00,6.42,6.49,6.4,6.49,25800.0,6.42,6.49,6.4,6.49,25800.0
2014-10-28 13:30:00,6.49,6.55,6.48,6.5,197700.0,6.49,6.55,6.48,6.5,197700.0
2014-10-28 14:00:00,6.53,6.59,6.52,6.58,23400.0,6.53,6.59,6.52,6.58,23400.0
2014-10-28 14:30:00,6.6,6.65,6.55,6.55,47400.0,6.6,6.65,6.55,6.55,47400.0
2014-10-28 15:00:00,6.57,6.64,6.57,6.62,12600.0,6.57,6.64,6.57,6.62,12600.0
2014-10-28 15:30:00,6.61,6.67,6.52,6.58,223500.0,6.61,6.67,6.52,6.58,223500.0
2014-10-29 09:30:00,6.57,6.66,6.52,6.57,103500.0,6.57,6.66,6.52,6.57,103500.0
2014-10-29 10:00:00,6.6,6.63,6.52,6.52,9600.0,6.6,6.63,6.52,6.52,9600.0
2014-10-29 10:30:00,6.5,6.58,6.5,6.53,4500.0,6.5,6.58,6.5,6.53,4500.0
2014-10-29 11:00:00,6.55,6.57,6.46,6.47,14400.0,6.55,6.57,6.46,6.47,14400.0
2014-10-29 11:30:00,6.52,6.55,6.48,6.55,3000.0,6.52,6.55,6.48,6.55,3000.0
2014-10-29 12:00:00,6.49,6.5,6.46,6.5,13800.0,6.49,6.5,6.46,6.5,13800.0
2014-10-29 12:30:00,6.48,6.58,6.48,6.58,9900.0,6.48,6.58,6.48,6.58,9900.0
2014-10-29 13:00:00,6.58,6.62,6.58,6.6,3900.0,6.58,6.62,6.58,6.6,3900.0
2014-10-29 13:30:00,6.6,6.61,6.47,6.53,20700.0,6.6,6.61,6.47,6.53,20700.0
2014-10-29 14:00:00,6.53,6.54,6.5,6.5,8400.0,6.53,6.54,6.5,6.5,8400.0
2014-10-29 14:30:00,6.5,6.53,6.5,6.51,12000.0,6.5,6.53,6.5,6.51,12000.0
2014-10-29 15:00:00,6.51,6.52,6.43,6.46,154500.0,6.51,6.52,6.43,6.46,154500.0
2014-10-29 15:30:00,6.46,6.48,6.42,6.44,46500.0,6.46,6.48,6.42,6.44,46500.0
2014-10-30 09:30:00,6.37,6.43,6.34,6.37,4500.0,6.37,6.43,6.34,6.37,4500.0
2014-10-30 10:00:00,6.36,6.39,6.33,6.39,5700.0,6.36,6.39,6.33,6.39,5700.0
2014-10-30 10:30:00,6.43,6.45,6.36,6.37,14400.0,6.43,6.45,6.36,6.37,14400.0
2014-10-30 11:00:00,6.37,6.41,6.36,6.36,17100.0,6.37,6.41,6.36,6.36,17100.0
2014-10-30 11:30:00,6.35,6.39,6.33,6.37,13800.0,6.35,6.39,6.33,6.37,13800.0
2014-10-30 12:00:00,6.39,6.42,6.33,6.37,32700.0,6.39,6.42,6.33,6.37,32700.0
2014-10-30 12:30:00,6.36,6.39,6.36,6.37,6000.0,6.36,6.39,6.36,6.37,6000.0
2014-10-30 13:00:00,6.36,6.44,6.34,6.43,5400.0,6.36,6.44,6.34,6.43,5400.0
2014-10-30 13:30:00,6.46,6.46,6.37,6.43,13500.0,6.46,6.46,6.37,6.43,13500.0
2014-10-30 14:00:00,6.43,6.45,6.39,6.4,11400.0,6.43,6.45,6.39,6.4,11400.0
2014-10-30 14:30:00,6.4,6.4,6.37,6.37,9600.0,6.4,6.4,6.37,6.37,9600.0
2014-10-30 15:00:00,6.36,6.4,6.33,6.35,7800.0,6.36,6.4,6.33,6.35,7800.0
2014-10-30 15:30:00,6.36,6.38,6.33,6.34,79200.0,6.36,6.38,6.33,6.34,79200.0
2014-10-31 09:30:00,6.52,6.59,6.44,6.47,18300.0,6.52,6.59,6.44,6.47,18300.0
2014-10-31 10:00:00,6.46,6.51,6.45,6.49,27600.0,6.46,6.51,6.45,6.49,27600.0
2014-10-31 10:30:00,6.48,6.56,6.45,6.48,77400.0,6.48,6.56,6.45,6.48,77400.0
2014-10-31 11:00:00,6.47,6.48,6.45,6.45,21900.0,6.47,6.48,6.45,6.45,21900.0
2014-10-31 11:30:00,6.46,6.47,6.4,6.4,21300.0,6.46,6.47,6.4,6.4,21300.0
2014-10-31 12:00:00,6.41,6.43,6.4,6.4,25500.0,6.41,6.43,6.4,6.4,25500.0
2014-10-31 12:30:00,6.42,6.45,6.4,6.43,26700.0,6.42,6.45,6.4,6.43,26700.0
2014-10-31 13:00:00,6.43,6.52,6.41,6.46,153600.0,6.43,6.52,6.41,6.46,153600.0
2014-10-31 13:30:00,6.45,6.49,6.43,6.47,100200.0,6.45,6.49,6.43,6.47,100200.0
2014-10-31 14:00:00,6.47,6.52,6.45,6.48,108900.0,6.47,6.52,6.45,6.48,108900.0
2014-10-31 14:30:00,6.5,6.51,6.45,6.48,73800.0,6.5,6.51,6.45,6.48,73800.0
2014-10-31 15:00:00,6.5,6.57,6.47,6.49,128100.0,6.5,6.57,6.47,6.49,128100.0
2014-10-31 15:30:00,6.49,6.52,6.42,6.5,210900.0,6.49,6.52,6.42,6.5,210900.0
2014-11-03 09:30:00,6.48,6.55,6.47,6.5,36000.0,6.48,6.55,6.47,6.5,36000.0
2014-11-03 10:00:00,6.49,6.5,6.34,6.4,23700.0,6.49,6.5,6.34,6.4,23700.0
2014-11-03 10:30:00,6.37,6.4,6.36,6.39,12900.0,6.37,6.4,6.36,6.39,12900.0
2014-11-03 11:00:00,6.44,6.47,6.39,6.43,8100.0,6.44,6.47,6.39,6.43,8100.0
2014-11-03 11:30:00,6.45,6.45,6.37,6.39,17100.0,6.45,6.45,6.37,6.39,17100.0
2014-11-03 12:00:00,6.37,6.4,6.35,6.35,18000.0,6.37,6.4,6.35,6.35,18000.0
2014-11-03 12:30:00,6.35,6.42,6.35,6.4,16500.0,6.35,6.42,6.35,6.4,16500.0
2014-11-03 13:00:00,6.38,6.4,6.36,6.39,13500.0,6.38,6.4,6.36,6.39,13500.0
2014-11-03 13:30:00,6.39,6.4,6.35,6.38,8400.0,6.39,6.4,6.35,6.38,8400.0
2014-11-03 14:00:00,6.37,6.38,6.34,6.35,13800.0,6.37,6.38,6.34,6.35,13800.0
2014-11-03 14:30:00,6.34,6.35,6.32,6.33,7800.0,6.34,6.35,6.32,6.33,7800.0
2014-11-03 15:00:00,6.33,6.34,6.3,6.3,16200.0,6.33,6.34,6.3,6.3,16200.0
2014-11-03 15:30:00,6.31,6.33,6.28,6.31,95700.0,6.31,6.33,6.28,6.31,95700.0
2014-11-04 09:30:00,6.25,6.4,6.25,6.4,19800.0,6.25,6.4,6.25,6.4,19800.0
2014-11-04 10:00:00,6.43,6.48,6.4,6.45,18600.0,6.43,6.48,6.4,6.45,18600.0
2014-11-04 10:30:00,6.46,6.5,6.41,6.42,29700.0,6.46,6.5,6.41,6.42,29700.0
2014-11-04 11:00:00,6.43,6.43,6.39,6.42,24600.0,6.43,6.43,6.39,6.42,24600.0
2014-11-04 11:30:00,6.42,6.44,6.41,6.42,15900.0,6.42,6.44,6.41,6.42,15900.0
2014-11-04 12:00:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2014-11-04 12:30:00,6.41,6.43,6.39,6.39,11400.0,6.41,6.43,6.39,6.39,11400.0
2014-11-04 13:00:00,6.4,6.4,6.35,6.36,8100.0,6.4,6.4,6.35,6.36,8100.0
2014-11-04 13:30:00,6.37,6.39,6.37,6.39,2400.0,6.37,6.39,6.37,6.39,2400.0
2014-11-04 14:00:00,6.38,6.4,6.36,6.4,24900.0,6.38,6.4,6.36,6.4,24900.0
2014-11-04 14:30:00,6.39,6.4,6.37,6.4,7800.0,6.39,6.4,6.37,6.4,7800.0
2014-11-04 15:00:00,6.38,6.38,6.36,6.37,9300.0,6.38,6.38,6.36,6.37,9300.0
2014-11-04 15:30:00,6.36,6.38,6.28,6.29,85500.0,6.36,6.38,6.28,6.29,85500.0
2014-11-05 09:30:00,6.38,6.38,6.2,6.2,22800.0,6.38,6.38,6.2,6.2,22800.0
2014-11-05 10:00:00,6.19,6.2,6.13,6.13,40200.0,6.19,6.2,6.13,6.13,40200.0
2014-11-05 10:30:00,6.11,6.27,6.09,6.24,79500.0,6.11,6.27,6.09,6.24,79500.0
2014-11-05 11:00:00,6.22,6.23,6.1,6.11,40800.0,6.22,6.23,6.1,6.11,40800.0
2014-11-05 11:30:00,6.1,6.25,6.02,6.11,69300.0,6.1,6.25,6.02,6.11,69300.0
2014-11-05 12:00:00,6.12,6.13,5.96,6.0,40500.0,6.12,6.13,5.96,6.0,40500.0
2014-11-05 12:30:00,6.0,6.07,6.0,6.02,75900.0,6.0,6.07,6.0,6.02,75900.0
2014-11-05 13:00:00,6.01,6.06,5.98,5.99,26700.0,6.01,6.06,5.98,5.99,26700.0
2014-11-05 13:30:00,5.97,5.98,5.9,5.92,36000.0,5.97,5.98,5.9,5.92,36000.0
2014-11-05 14:00:00,5.92,5.96,5.92,5.95,12300.0,5.92,5.96,5.92,5.95,12300.0
2014-11-05 14:30:00,5.95,6.03,5.95,6.03,34800.0,5.95,6.03,5.95,6.03,34800.0
2014-11-05 15:00:00,6.03,6.1,6.02,6.09,26400.0,6.03,6.1,6.02,6.09,26400.0
2014-11-05 15:30:00,6.09,6.19,6.09,6.16,51600.0,6.09,6.19,6.09,6.16,51600.0
2014-11-06 09:30:00,6.16,6.32,6.08,6.24,29400.0,6.16,6.32,6.08,6.24,29400.0
2014-11-06 10:00:00,6.18,6.22,6.14,6.15,12600.0,6.18,6.22,6.14,6.15,12600.0
2014-11-06 10:30:00,6.17,6.18,6.09,6.12,19200.0,6.17,6.18,6.09,6.12,19200.0
2014-11-06 11:00:00,6.11,6.14,6.08,6.08,16800.0,6.11,6.14,6.08,6.08,16800.0
2014-11-06 11:30:00,6.08,6.11,6.07,6.07,29100.0,6.08,6.11,6.07,6.07,29100.0
2014-11-06 12:00:00,6.07,6.08,6.04,6.05,14700.0,6.07,6.08,6.04,6.05,14700.0
2014-11-06 12:30:00,6.06,6.13,6.04,6.08,25800.0,6.06,6.13,6.04,6.08,25800.0
2014-11-06 13:00:00,6.08,6.12,6.07,6.09,24300.0,6.08,6.12,6.07,6.09,24300.0
2014-11-06 13:30:00,6.08,6.09,6.04,6.09,31800.0,6.08,6.09,6.04,6.09,31800.0
2014-11-06 14:00:00,6.09,6.15,6.09,6.12,10500.0,6.09,6.15,6.09,6.12,10500.0
2014-11-06 14:30:00,6.14,6.19,6.12,6.17,61500.0,6.14,6.19,6.12,6.17,61500.0
2014-11-06 15:00:00,6.17,6.26,6.14,6.18,112800.0,6.17,6.26,6.14,6.18,112800.0
2014-11-06 15:30:00,6.18,6.28,6.15,6.28,137700.0,6.18,6.28,6.15,6.28,137700.0
2014-11-07 09:30:00,6.51,6.86,6.41,6.64,161100.0,6.51,6.86,6.41,6.64,161100.0
2014-11-07 10:00:00,6.68,6.78,6.63,6.77,37800.0,6.68,6.78,6.63,6.77,37800.0
2014-11-07 10:30:00,6.78,6.9,6.68,6.81,81900.0,6.78,6.9,6.68,6.81,81900.0
2014-11-07 11:00:00,6.79,7.0,6.78,6.94,49800.0,6.79,7.0,6.78,6.94,49800.0
2014-11-07 11:30:00,6.95,6.99,6.91,6.96,25200.0,6.95,6.99,6.91,6.96,25200.0
2014-11-07 12:00:00,6.92,6.99,6.92,6.99,12600.0,6.92,6.99,6.92,6.99,12600.0
2014-11-07 12:30:00,6.99,7.15,6.96,7.13,32400.0,6.99,7.15,6.96,7.13,32400.0
2014-11-07 13:00:00,7.1,7.27,7.1,7.24,57000.0,7.1,7.27,7.1,7.24,57000.0
2014-11-07 13:30:00,7.21,7.28,7.17,7.26,57600.0,7.21,7.28,7.17,7.26,57600.0
2014-11-07 14:00:00,7.26,7.26,7.2,7.21,29400.0,7.26,7.26,7.2,7.21,29400.0
2014-11-07 14:30:00,7.2,7.29,7.2,7.21,42000.0,7.2,7.29,7.2,7.21,42000.0
2014-11-07 15:00:00,7.21,7.3,7.2,7.29,48600.0,7.21,7.3,7.2,7.29,48600.0
2014-11-07 15:30:00,7.29,7.33,7.22,7.33,143100.0,7.29,7.33,7.22,7.33,143100.0
2014-11-10 09:30:00,7.35,7.35,7.17,7.18,58800.0,7.35,7.35,7.17,7.18,58800.0
2014-11-10 10:00:00,7.25,7.37,7.25,7.3,23700.0,7.25,7.37,7.25,7.3,23700.0
2014-11-10 10:30:00,7.33,7.44,7.33,7.4,74400.0,7.33,7.44,7.33,7.4,74400.0
2014-11-10 11:00:00,7.45,7.46,7.32,7.34,35700.0,7.45,7.46,7.32,7.34,35700.0
2014-11-10 11:30:00,7.35,7.44,7.22,7.24,13500.0,7.35,7.44,7.22,7.24,13500.0
2014-11-10 12:00:00,7.26,7.29,7.23,7.25,9300.0,7.26,7.29,7.23,7.25,9300.0
2014-11-10 12:30:00,7.19,7.32,7.19,7.32,53100.0,7.19,7.32,7.19,7.32,53100.0
2014-11-10 13:00:00,7.33,7.46,7.33,7.42,12600.0,7.33,7.46,7.33,7.42,12600.0
2014-11-10 13:30:00,7.43,7.45,7.34,7.34,5700.0,7.43,7.45,7.34,7.34,5700.0
2014-11-10 14:00:00,7.33,7.43,7.33,7.43,12300.0,7.33,7.43,7.33,7.43,12300.0
2014-11-10 14:30:00,7.44,7.51,7.38,7.48,20700.0,7.44,7.51,7.38,7.48,20700.0
2014-11-10 15:00:00,7.49,7.49,7.38,7.45,25500.0,7.49,7.49,7.38,7.45,25500.0
2014-11-10 15:30:00,7.44,7.52,7.42,7.5,72600.0,7.44,7.52,7.42,7.5,72600.0
2014-11-11 09:30:00,7.51,7.51,7.3,7.36,21600.0,7.51,7.51,7.3,7.36,21600.0
2014-11-11 10:00:00,7.36,7.43,7.32,7.42,46800.0,7.36,7.43,7.32,7.42,46800.0
2014-11-11 10:30:00,7.46,7.51,7.4,7.5,36300.0,7.46,7.51,7.4,7.5,36300.0
2014-11-11 11:00:00,7.49,7.49,7.32,7.38,29400.0,7.49,7.49,7.32,7.38,29400.0
2014-11-11 11:30:00,7.4,7.41,7.3,7.32,9600.0,7.4,7.41,7.3,7.32,9600.0
2014-11-11 12:00:00,7.32,7.39,7.32,7.37,12000.0,7.32,7.39,7.32,7.37,12000.0
2014-11-11 12:30:00,7.37,7.41,7.36,7.41,29700.0,7.37,7.41,7.36,7.41,29700.0
2014-11-11 13:00:00,7.41,7.41,7.33,7.39,36300.0,7.41,7.41,7.33,7.39,36300.0
2014-11-11 13:30:00,7.39,7.42,7.37,7.39,26100.0,7.39,7.42,7.37,7.39,26100.0
2014-11-11 14:00:00,7.39,7.39,7.34,7.35,14700.0,7.39,7.39,7.34,7.35,14700.0
2014-11-11 14:30:00,7.35,7.36,7.31,7.31,15000.0,7.35,7.36,7.31,7.31,15000.0
2014-11-11 15:00:00,7.3,7.32,7.28,7.29,21000.0,7.3,7.32,7.28,7.29,21000.0
2014-11-11 15:30:00,7.29,7.32,7.21,7.23,47700.0,7.29,7.32,7.21,7.23,47700.0
2014-11-12 09:30:00,7.19,7.25,7.12,7.21,29100.0,7.19,7.25,7.12,7.21,29100.0
2014-11-12 10:00:00,7.22,7.32,7.21,7.27,28800.0,7.22,7.32,7.21,7.27,28800.0
2014-11-12 10:30:00,7.28,7.33,7.17,7.17,44400.0,7.28,7.33,7.17,7.17,44400.0
2014-11-12 11:00:00,7.2,7.23,7.19,7.23,6300.0,7.2,7.23,7.19,7.23,6300.0
2014-11-12 11:30:00,7.22,7.23,7.21,7.22,12300.0,7.22,7.23,7.21,7.22,12300.0
2014-11-12 12:00:00,7.23,7.23,7.21,7.23,1200.0,7.23,7.23,7.21,7.23,1200.0
2014-11-12 12:30:00,7.2,7.23,7.2,7.22,15000.0,7.2,7.23,7.2,7.22,15000.0
2014-11-12 13:00:00,7.22,7.23,7.21,7.21,8100.0,7.22,7.23,7.21,7.21,8100.0
2014-11-12 13:30:00,7.22,7.23,7.21,7.21,24300.0,7.22,7.23,7.21,7.21,24300.0
2014-11-12 14:00:00,7.21,7.22,7.2,7.22,12000.0,7.21,7.22,7.2,7.22,12000.0
2014-11-12 14:30:00,7.21,7.22,7.2,7.21,10500.0,7.21,7.22,7.2,7.21,10500.0
2014-11-12 15:00:00,7.2,7.22,7.17,7.18,20400.0,7.2,7.22,7.17,7.18,20400.0
2014-11-12 15:30:00,7.18,7.2,7.16,7.16,54900.0,7.18,7.2,7.16,7.16,54900.0
2014-11-13 09:30:00,7.14,7.24,7.14,7.21,17700.0,7.14,7.24,7.14,7.21,17700.0
2014-11-13 10:00:00,7.2,7.35,7.2,7.31,28200.0,7.2,7.35,7.2,7.31,28200.0
2014-11-13 10:30:00,7.32,7.35,7.28,7.28,7200.0,7.32,7.35,7.28,7.28,7200.0
2014-11-13 11:00:00,7.28,7.28,7.19,7.27,12900.0,7.28,7.28,7.19,7.27,12900.0
2014-11-13 11:30:00,7.24,7.32,7.24,7.32,29700.0,7.24,7.32,7.24,7.32,29700.0
2014-11-13 12:00:00,7.3,7.33,7.24,7.31,33900.0,7.3,7.33,7.24,7.31,33900.0
2014-11-13 12:30:00,7.32,7.47,7.28,7.44,32700.0,7.32,7.47,7.28,7.44,32700.0
2014-11-13 13:00:00,7.46,7.47,7.38,7.43,25500.0,7.46,7.47,7.38,7.43,25500.0
2014-11-13 13:30:00,7.43,7.47,7.42,7.47,14100.0,7.43,7.47,7.42,7.47,14100.0
2014-11-13 14:00:00,7.47,7.55,7.46,7.52,34200.0,7.47,7.55,7.46,7.52,34200.0
2014-11-13 14:30:00,7.53,7.57,7.49,7.54,20700.0,7.53,7.57,7.49,7.54,20700.0
2014-11-13 15:00:00,7.54,7.59,7.54,7.58,20400.0,7.54,7.59,7.54,7.58,20400.0
2014-11-13 15:30:00,7.56,7.62,7.53,7.58,57000.0,7.56,7.62,7.53,7.58,57000.0
2014-11-14 09:30:00,7.54,7.54,7.43,7.45,39000.0,7.54,7.54,7.43,7.45,39000.0
2014-11-14 10:00:00,7.47,7.56,7.47,7.54,22500.0,7.47,7.56,7.47,7.54,22500.0
2014-11-14 10:30:00,7.54,7.56,7.44,7.5,34800.0,7.54,7.56,7.44,7.5,34800.0
2014-11-14 11:00:00,7.52,7.56,7.51,7.55,14400.0,7.52,7.56,7.51,7.55,14400.0
2014-11-14 11:30:00,7.55,7.56,7.44,7.53,17100.0,7.55,7.56,7.44,7.53,17100.0
2014-11-14 12:00:00,7.53,7.58,7.47,7.47,13800.0,7.53,7.58,7.47,7.47,13800.0
2014-11-14 12:30:00,7.48,7.56,7.48,7.51,13200.0,7.48,7.56,7.48,7.51,13200.0
2014-11-14 13:00:00,7.56,7.64,7.52,7.59,14700.0,7.56,7.64,7.52,7.59,14700.0
2014-11-14 13:30:00,7.59,7.64,7.59,7.64,8400.0,7.59,7.64,7.59,7.64,8400.0
2014-11-14 14:00:00,7.63,7.74,7.63,7.7,42600.0,7.63,7.74,7.63,7.7,42600.0
2014-11-14 14:30:00,7.71,7.71,7.66,7.67,9000.0,7.71,7.71,7.66,7.67,9000.0
2014-11-14 15:00:00,7.67,7.68,7.52,7.55,42900.0,7.67,7.68,7.52,7.55,42900.0
2014-11-14 15:30:00,7.56,7.61,7.54,7.57,60900.0,7.56,7.61,7.54,7.57,60900.0
2014-11-17 09:30:00,7.47,7.66,7.47,7.66,34800.0,7.47,7.66,7.47,7.66,34800.0
2014-11-17 10:00:00,7.62,7.67,7.55,7.61,93600.0,7.62,7.67,7.55,7.61,93600.0
2014-11-17 10:30:00,7.62,7.63,7.54,7.59,12600.0,7.62,7.63,7.54,7.59,12600.0
2014-11-17 11:00:00,7.6,7.65,7.57,7.63,15000.0,7.6,7.65,7.57,7.63,15000.0
2014-11-17 11:30:00,7.63,7.66,7.58,7.62,58500.0,7.63,7.66,7.58,7.62,58500.0
2014-11-17 12:00:00,7.64,7.65,7.58,7.65,15300.0,7.64,7.65,7.58,7.65,15300.0
2014-11-17 12:30:00,7.66,7.7,7.63,7.66,16200.0,7.66,7.7,7.63,7.66,16200.0
2014-11-17 13:00:00,7.66,7.66,7.66,7.66,0.0,7.66,7.66,7.66,7.66,0.0
2014-11-17 13:30:00,7.68,7.68,7.58,7.63,30300.0,7.68,7.68,7.58,7.63,30300.0
2014-11-17 14:00:00,7.63,7.64,7.62,7.64,13500.0,7.63,7.64,7.62,7.64,13500.0
2014-11-17 14:30:00,7.63,7.69,7.63,7.65,27000.0,7.63,7.69,7.63,7.65,27000.0
2014-11-17 15:00:00,7.66,7.67,7.61,7.61,11700.0,7.66,7.67,7.61,7.61,11700.0
2014-11-17 15:30:00,7.62,7.66,7.59,7.59,47400.0,7.62,7.66,7.59,7.59,47400.0
2014-11-18 09:30:00,7.63,7.66,7.57,7.66,11700.0,7.63,7.66,7.57,7.66,11700.0
2014-11-18 10:00:00,7.66,7.66,7.55,7.58,38100.0,7.66,7.66,7.55,7.58,38100.0
2014-11-18 10:30:00,7.6,7.65,7.58,7.62,20400.0,7.6,7.65,7.58,7.62,20400.0
2014-11-18 11:00:00,7.62,7.64,7.57,7.59,53400.0,7.62,7.64,7.57,7.59,53400.0
2014-11-18 11:30:00,7.58,7.66,7.58,7.62,12300.0,7.58,7.66,7.58,7.62,12300.0
2014-11-18 12:00:00,7.6,7.78,7.6,7.73,28200.0,7.6,7.78,7.6,7.73,28200.0
2014-11-18 12:30:00,7.7,7.78,7.7,7.78,8400.0,7.7,7.78,7.7,7.78,8400.0
2014-11-18 13:00:00,7.76,7.78,7.73,7.75,13500.0,7.76,7.78,7.73,7.75,13500.0
2014-11-18 13:30:00,7.76,7.84,7.74,7.81,27000.0,7.76,7.84,7.74,7.81,27000.0
2014-11-18 14:00:00,7.81,7.84,7.75,7.77,12300.0,7.81,7.84,7.75,7.77,12300.0
2014-11-18 14:30:00,7.8,7.83,7.72,7.78,10500.0,7.8,7.83,7.72,7.78,10500.0
2014-11-18 15:00:00,7.76,7.83,7.76,7.83,21900.0,7.76,7.83,7.76,7.83,21900.0
2014-11-18 15:30:00,7.81,7.87,7.77,7.8,54900.0,7.81,7.87,7.77,7.8,54900.0
2014-11-19 09:30:00,7.75,7.77,7.65,7.76,30600.0,7.75,7.77,7.65,7.76,30600.0
2014-11-19 10:00:00,7.76,7.76,7.69,7.7,30900.0,7.76,7.76,7.69,7.7,30900.0
2014-11-19 10:30:00,7.7,7.74,7.68,7.69,16800.0,7.7,7.74,7.68,7.69,16800.0
2014-11-19 11:00:00,7.69,7.73,7.67,7.72,30600.0,7.69,7.73,7.67,7.72,30600.0
2014-11-19 11:30:00,7.72,7.72,7.66,7.72,5100.0,7.72,7.72,7.66,7.72,5100.0
2014-11-19 12:00:00,7.72,7.83,7.72,7.8,12000.0,7.72,7.83,7.72,7.8,12000.0
2014-11-19 12:30:00,7.81,7.81,7.75,7.75,900.0,7.81,7.81,7.75,7.75,900.0
2014-11-19 13:00:00,7.74,7.9,7.73,7.8,28800.0,7.74,7.9,7.73,7.8,28800.0
2014-11-19 13:30:00,7.77,7.83,7.63,7.64,18300.0,7.77,7.83,7.63,7.64,18300.0
2014-11-19 14:00:00,7.62,7.69,7.56,7.56,9300.0,7.62,7.69,7.56,7.56,9300.0
2014-11-19 14:30:00,7.57,7.61,7.54,7.61,13800.0,7.57,7.61,7.54,7.61,13800.0
2014-11-19 15:00:00,7.63,7.64,7.56,7.6,12000.0,7.63,7.64,7.56,7.6,12000.0
2014-11-19 15:30:00,7.62,7.64,7.56,7.63,42900.0,7.62,7.64,7.56,7.63,42900.0
2014-11-20 09:30:00,7.51,7.62,7.42,7.62,25500.0,7.51,7.62,7.42,7.62,25500.0
2014-11-20 10:00:00,7.62,7.62,7.48,7.48,15900.0,7.62,7.62,7.48,7.48,15900.0
2014-11-20 10:30:00,7.45,7.59,7.45,7.53,18300.0,7.45,7.59,7.45,7.53,18300.0
2014-11-20 11:00:00,7.55,7.59,7.53,7.59,3600.0,7.55,7.59,7.53,7.59,3600.0
2014-11-20 11:30:00,7.57,7.57,7.52,7.54,6600.0,7.57,7.57,7.52,7.54,6600.0
2014-11-20 12:00:00,7.6,7.6,7.5,7.57,4200.0,7.6,7.6,7.5,7.57,4200.0
2014-11-20 12:30:00,7.54,7.54,7.51,7.54,6300.0,7.54,7.54,7.51,7.54,6300.0
2014-11-20 13:00:00,7.54,7.55,7.49,7.53,6900.0,7.54,7.55,7.49,7.53,6900.0
2014-11-20 13:30:00,7.5,7.55,7.5,7.54,3300.0,7.5,7.55,7.5,7.54,3300.0
2014-11-20 14:00:00,7.54,7.6,7.54,7.6,5700.0,7.54,7.6,7.54,7.6,5700.0
2014-11-20 14:30:00,7.56,7.6,7.56,7.6,7800.0,7.56,7.6,7.56,7.6,7800.0
2014-11-20 15:00:00,7.6,7.71,7.6,7.71,21600.0,7.6,7.71,7.6,7.71,21600.0
2014-11-20 15:30:00,7.71,7.71,7.65,7.68,33000.0,7.71,7.71,7.65,7.68,33000.0
2014-11-21 09:30:00,7.86,7.98,7.7,7.95,60600.0,7.86,7.98,7.7,7.95,60600.0
2014-11-21 10:00:00,8.0,8.0,7.94,7.99,7800.0,8.0,8.0,7.94,7.99,7800.0
2014-11-21 10:30:00,7.98,8.1,7.98,7.99,126600.0,7.98,8.1,7.98,7.99,126600.0
2014-11-21 11:00:00,7.99,8.06,7.95,7.99,75000.0,7.99,8.06,7.95,7.99,75000.0
2014-11-21 11:30:00,8.0,8.07,7.99,8.07,13800.0,8.0,8.07,7.99,8.07,13800.0
2014-11-21 12:00:00,8.05,8.07,8.04,8.04,12900.0,8.05,8.07,8.04,8.04,12900.0
2014-11-21 12:30:00,8.04,8.06,8.02,8.06,5100.0,8.04,8.06,8.02,8.06,5100.0
2014-11-21 13:00:00,8.03,8.03,8.0,8.0,3000.0,8.03,8.03,8.0,8.0,3000.0
2014-11-21 13:30:00,8.0,8.01,7.99,8.0,6600.0,8.0,8.01,7.99,8.0,6600.0
2014-11-21 14:00:00,7.99,8.02,7.98,8.02,21600.0,7.99,8.02,7.98,8.02,21600.0
2014-11-21 14:30:00,8.0,8.01,7.98,8.0,22200.0,8.0,8.01,7.98,8.0,22200.0
2014-11-21 15:00:00,8.02,8.05,7.98,8.0,17100.0,8.02,8.05,7.98,8.0,17100.0
2014-11-21 15:30:00,8.02,8.05,7.97,8.03,64800.0,8.02,8.05,7.97,8.03,64800.0
2014-11-24 09:30:00,8.0,8.05,7.92,7.96,16800.0,8.0,8.05,7.92,7.96,16800.0
2014-11-24 10:00:00,7.97,8.07,7.94,8.04,42600.0,7.97,8.07,7.94,8.04,42600.0
2014-11-24 10:30:00,8.01,8.03,7.97,8.02,12000.0,8.01,8.03,7.97,8.02,12000.0
2014-11-24 11:00:00,8.03,8.06,7.99,8.01,12900.0,8.03,8.06,7.99,8.01,12900.0
2014-11-24 11:30:00,8.0,8.04,7.97,8.0,23700.0,8.0,8.04,7.97,8.0,23700.0
2014-11-24 12:00:00,8.0,8.05,8.0,8.03,17100.0,8.0,8.05,8.0,8.03,17100.0
2014-11-24 12:30:00,8.03,8.16,7.99,8.05,97200.0,8.03,8.16,7.99,8.05,97200.0
2014-11-24 13:00:00,8.03,8.04,8.02,8.04,14700.0,8.03,8.04,8.02,8.04,14700.0
2014-11-24 13:30:00,8.03,8.05,8.02,8.03,12300.0,8.03,8.05,8.02,8.03,12300.0
2014-11-24 14:00:00,8.04,8.04,8.03,8.03,38400.0,8.04,8.04,8.03,8.03,38400.0
2014-11-24 14:30:00,8.03,8.05,8.02,8.04,27300.0,8.03,8.05,8.02,8.04,27300.0
2014-11-24 15:00:00,8.02,8.06,8.02,8.03,116700.0,8.02,8.06,8.02,8.03,116700.0
2014-11-24 15:30:00,8.03,8.06,8.03,8.04,69900.0,8.03,8.06,8.03,8.04,69900.0
2014-11-25 09:30:00,8.26,8.26,8.0,8.02,6300.0,8.26,8.26,8.0,8.02,6300.0
2014-11-25 10:00:00,8.02,8.05,7.94,7.98,6600.0,8.02,8.05,7.94,7.98,6600.0
2014-11-25 10:30:00,8.05,8.08,7.95,8.01,13200.0,8.05,8.08,7.95,8.01,13200.0
2014-11-25 11:00:00,8.01,8.01,7.95,7.95,5700.0,8.01,8.01,7.95,7.95,5700.0
2014-11-25 11:30:00,7.97,7.98,7.93,7.96,23700.0,7.97,7.98,7.93,7.96,23700.0
2014-11-25 12:00:00,7.98,8.0,7.88,7.96,21000.0,7.98,8.0,7.88,7.96,21000.0
2014-11-25 12:30:00,7.98,8.01,7.95,7.97,6300.0,7.98,8.01,7.95,7.97,6300.0
2014-11-25 13:00:00,7.96,7.99,7.93,7.93,7500.0,7.96,7.99,7.93,7.93,7500.0
2014-11-25 13:30:00,7.93,7.97,7.93,7.93,8100.0,7.93,7.97,7.93,7.93,8100.0
2014-11-25 14:00:00,7.87,8.0,7.86,8.0,5400.0,7.87,8.0,7.86,8.0,5400.0
2014-11-25 14:30:00,7.96,7.98,7.93,7.96,9600.0,7.96,7.98,7.93,7.96,9600.0
2014-11-25 15:00:00,7.95,7.96,7.93,7.94,31800.0,7.95,7.96,7.93,7.94,31800.0
2014-11-25 15:30:00,7.93,7.95,7.89,7.93,54000.0,7.93,7.95,7.89,7.93,54000.0
2014-11-26 09:30:00,7.87,7.96,7.83,7.95,2700.0,7.87,7.96,7.83,7.95,2700.0
2014-11-26 10:00:00,7.99,8.03,7.97,8.02,4200.0,7.99,8.03,7.97,8.02,4200.0
2014-11-26 10:30:00,7.96,8.01,7.85,7.85,17700.0,7.96,8.01,7.85,7.85,17700.0
2014-11-26 11:00:00,7.9,7.97,7.9,7.93,23100.0,7.9,7.97,7.9,7.93,23100.0
2014-11-26 11:30:00,7.94,7.98,7.9,7.92,7200.0,7.94,7.98,7.9,7.92,7200.0
2014-11-26 12:00:00,7.95,7.98,7.91,7.98,7800.0,7.95,7.98,7.91,7.98,7800.0
2014-11-26 12:30:00,7.98,7.99,7.95,7.96,6000.0,7.98,7.99,7.95,7.96,6000.0
2014-11-26 13:00:00,7.97,8.0,7.96,8.0,3300.0,7.97,8.0,7.96,8.0,3300.0
2014-11-26 13:30:00,7.98,8.0,7.96,8.0,3900.0,7.98,8.0,7.96,8.0,3900.0
2014-11-26 14:00:00,8.0,8.0,7.95,7.99,22500.0,8.0,8.0,7.95,7.99,22500.0
2014-11-26 14:30:00,7.96,8.0,7.95,7.95,45600.0,7.96,8.0,7.95,7.95,45600.0
2014-11-26 15:00:00,7.98,8.03,7.95,8.0,80100.0,7.98,8.03,7.95,8.0,80100.0
2014-11-26 15:30:00,8.01,8.03,7.96,8.0,76500.0,8.01,8.03,7.96,8.0,76500.0
2014-11-28 09:30:00,7.9,7.92,7.68,7.87,10200.0,7.9,7.92,7.68,7.87,10200.0
2014-11-28 10:00:00,7.93,7.97,7.84,7.94,18900.0,7.93,7.97,7.84,7.94,18900.0
2014-11-28 10:30:00,7.9,7.98,7.9,7.98,3000.0,7.9,7.98,7.9,7.98,3000.0
2014-11-28 11:00:00,7.96,8.08,7.96,8.04,2400.0,7.96,8.08,7.96,8.04,2400.0
2014-11-28 11:30:00,8.04,8.06,8.03,8.03,1500.0,8.04,8.06,8.03,8.03,1500.0
2014-11-28 12:00:00,8.01,8.01,7.97,7.97,3900.0,8.01,8.01,7.97,7.97,3900.0
2014-11-28 12:30:00,7.99,8.03,7.89,7.98,26100.0,7.99,8.03,7.89,7.98,26100.0
2014-12-01 09:30:00,7.88,7.88,7.69,7.7,12600.0,7.88,7.88,7.69,7.7,12600.0
2014-12-01 10:00:00,7.69,7.82,7.69,7.78,20700.0,7.69,7.82,7.69,7.78,20700.0
2014-12-01 10:30:00,7.8,7.8,7.69,7.69,42300.0,7.8,7.8,7.69,7.69,42300.0
2014-12-01 11:00:00,7.7,7.78,7.7,7.78,6000.0,7.7,7.78,7.7,7.78,6000.0
2014-12-01 11:30:00,7.76,7.84,7.74,7.74,11400.0,7.76,7.84,7.74,7.74,11400.0
2014-12-01 12:00:00,7.74,7.76,7.73,7.76,4200.0,7.74,7.76,7.73,7.76,4200.0
2014-12-01 12:30:00,7.75,7.77,7.74,7.75,4200.0,7.75,7.77,7.74,7.75,4200.0
2014-12-01 13:00:00,7.77,7.77,7.75,7.76,7200.0,7.77,7.77,7.75,7.76,7200.0
2014-12-01 13:30:00,7.79,7.79,7.75,7.75,17400.0,7.79,7.79,7.75,7.75,17400.0
2014-12-01 14:00:00,7.75,7.77,7.75,7.77,24900.0,7.75,7.77,7.75,7.77,24900.0
2014-12-01 14:30:00,7.76,7.76,7.62,7.62,27900.0,7.76,7.76,7.62,7.62,27900.0
2014-12-01 15:00:00,7.61,7.61,7.44,7.45,170400.0,7.61,7.61,7.44,7.45,170400.0
2014-12-01 15:30:00,7.43,7.53,7.41,7.5,47400.0,7.43,7.53,7.41,7.5,47400.0
2014-12-02 09:30:00,7.53,7.67,7.44,7.5,63300.0,7.53,7.67,7.44,7.5,63300.0
2014-12-02 10:00:00,7.59,7.63,7.48,7.51,22200.0,7.59,7.63,7.48,7.51,22200.0
2014-12-02 10:30:00,7.51,7.59,7.48,7.49,6300.0,7.51,7.59,7.48,7.49,6300.0
2014-12-02 11:00:00,7.51,7.52,7.43,7.48,24600.0,7.51,7.52,7.43,7.48,24600.0
2014-12-02 11:30:00,7.46,7.51,7.39,7.51,8100.0,7.46,7.51,7.39,7.51,8100.0
2014-12-02 12:00:00,7.48,7.48,7.42,7.44,8700.0,7.48,7.48,7.42,7.44,8700.0
2014-12-02 12:30:00,7.45,7.47,7.37,7.45,69600.0,7.45,7.47,7.37,7.45,69600.0
2014-12-02 13:00:00,7.48,7.53,7.48,7.53,5100.0,7.48,7.53,7.48,7.53,5100.0
2014-12-02 13:30:00,7.54,7.59,7.54,7.56,5400.0,7.54,7.59,7.54,7.56,5400.0
2014-12-02 14:00:00,7.48,7.53,7.46,7.49,26700.0,7.48,7.53,7.46,7.49,26700.0
2014-12-02 14:30:00,7.48,7.52,7.48,7.5,3600.0,7.48,7.52,7.48,7.5,3600.0
2014-12-02 15:00:00,7.49,7.52,7.4,7.52,42000.0,7.49,7.52,7.4,7.52,42000.0
2014-12-02 15:30:00,7.52,7.56,7.49,7.53,22200.0,7.52,7.56,7.49,7.53,22200.0
2014-12-03 09:30:00,7.56,7.6,7.47,7.5,10500.0,7.56,7.6,7.47,7.5,10500.0
2014-12-03 10:00:00,7.52,7.58,7.5,7.56,7800.0,7.52,7.58,7.5,7.56,7800.0
2014-12-03 10:30:00,7.56,7.56,7.44,7.46,10800.0,7.56,7.56,7.44,7.46,10800.0
2014-12-03 11:00:00,7.49,7.5,7.44,7.5,5400.0,7.49,7.5,7.44,7.5,5400.0
2014-12-03 11:30:00,7.47,7.47,7.43,7.43,2700.0,7.47,7.47,7.43,7.43,2700.0
2014-12-03 12:00:00,7.41,7.45,7.37,7.41,8700.0,7.41,7.45,7.37,7.41,8700.0
2014-12-03 12:30:00,7.38,7.46,7.34,7.43,24900.0,7.38,7.46,7.34,7.43,24900.0
2014-12-03 13:00:00,7.45,7.52,7.4,7.51,8700.0,7.45,7.52,7.4,7.51,8700.0
2014-12-03 13:30:00,7.51,7.57,7.44,7.5,54000.0,7.51,7.57,7.44,7.5,54000.0
2014-12-03 14:00:00,7.49,7.63,7.49,7.63,3600.0,7.49,7.63,7.49,7.63,3600.0
2014-12-03 14:30:00,7.61,7.63,7.58,7.63,39900.0,7.61,7.63,7.58,7.63,39900.0
2014-12-03 15:00:00,7.62,7.64,7.6,7.62,28200.0,7.62,7.64,7.6,7.62,28200.0
2014-12-03 15:30:00,7.62,7.63,7.52,7.53,20400.0,7.62,7.63,7.52,7.53,20400.0
2014-12-04 09:30:00,7.56,7.63,7.47,7.56,15600.0,7.56,7.63,7.47,7.56,15600.0
2014-12-04 10:00:00,7.56,7.62,7.5,7.56,7800.0,7.56,7.62,7.5,7.56,7800.0
2014-12-04 10:30:00,7.56,7.59,7.5,7.54,3900.0,7.56,7.59,7.5,7.54,3900.0
2014-12-04 11:00:00,7.53,7.63,7.51,7.6,16800.0,7.53,7.63,7.51,7.6,16800.0
2014-12-04 11:30:00,7.6,7.83,7.6,7.76,64800.0,7.6,7.83,7.6,7.76,64800.0
2014-12-04 12:00:00,7.79,7.82,7.79,7.8,4200.0,7.79,7.82,7.79,7.8,4200.0
2014-12-04 12:30:00,7.77,7.82,7.77,7.79,15900.0,7.77,7.82,7.77,7.79,15900.0
2014-12-04 13:00:00,7.82,7.82,7.77,7.77,8100.0,7.82,7.82,7.77,7.77,8100.0
2014-12-04 13:30:00,7.77,7.78,7.68,7.71,17700.0,7.77,7.78,7.68,7.71,17700.0
2014-12-04 14:00:00,7.71,7.74,7.71,7.74,7500.0,7.71,7.74,7.71,7.74,7500.0
2014-12-04 14:30:00,7.71,7.72,7.66,7.72,6600.0,7.71,7.72,7.66,7.72,6600.0
2014-12-04 15:00:00,7.67,7.67,7.67,7.67,1800.0,7.67,7.67,7.67,7.67,1800.0
2014-12-04 15:30:00,7.66,7.68,7.51,7.53,69600.0,7.66,7.68,7.51,7.53,69600.0
2014-12-05 09:30:00,7.62,7.83,7.6,7.81,34500.0,7.62,7.83,7.6,7.81,34500.0
2014-12-05 10:00:00,7.82,7.82,7.73,7.76,21000.0,7.82,7.82,7.73,7.76,21000.0
2014-12-05 10:30:00,7.78,7.87,7.75,7.8,43800.0,7.78,7.87,7.75,7.8,43800.0
2014-12-05 11:00:00,7.85,7.96,7.85,7.96,13500.0,7.85,7.96,7.85,7.96,13500.0
2014-12-05 11:30:00,7.96,7.96,7.89,7.91,9900.0,7.96,7.96,7.89,7.91,9900.0
2014-12-05 12:00:00,7.87,7.9,7.87,7.9,900.0,7.87,7.9,7.87,7.9,900.0
2014-12-05 12:30:00,7.87,7.92,7.87,7.89,24600.0,7.87,7.92,7.87,7.89,24600.0
2014-12-05 13:00:00,7.9,7.96,7.87,7.96,20100.0,7.9,7.96,7.87,7.96,20100.0
2014-12-05 13:30:00,7.96,8.15,7.96,8.07,46800.0,7.96,8.15,7.96,8.07,46800.0
2014-12-05 14:00:00,8.07,8.08,8.0,8.04,13800.0,8.07,8.08,8.0,8.04,13800.0
2014-12-05 14:30:00,8.04,8.05,8.0,8.02,18900.0,8.04,8.05,8.0,8.02,18900.0
2014-12-05 15:00:00,8.02,8.05,8.0,8.02,15000.0,8.02,8.05,8.0,8.02,15000.0
2014-12-05 15:30:00,8.02,8.03,7.99,8.0,22500.0,8.02,8.03,7.99,8.0,22500.0
2014-12-08 09:30:00,8.02,8.06,7.85,7.95,50700.0,8.02,8.06,7.85,7.95,50700.0
2014-12-08 10:00:00,7.96,8.03,7.96,8.03,14700.0,7.96,8.03,7.96,8.03,14700.0
2014-12-08 10:30:00,8.0,8.0,7.89,7.89,53400.0,8.0,8.0,7.89,7.89,53400.0
2014-12-08 11:00:00,7.9,7.96,7.88,7.93,57000.0,7.9,7.96,7.88,7.93,57000.0
2014-12-08 11:30:00,7.94,7.97,7.85,7.94,108600.0,7.94,7.97,7.85,7.94,108600.0
2014-12-08 12:00:00,7.93,7.93,7.66,7.72,73800.0,7.93,7.93,7.66,7.72,73800.0
2014-12-08 12:30:00,7.77,7.79,7.62,7.69,34800.0,7.77,7.79,7.62,7.69,34800.0
2014-12-08 13:00:00,7.69,7.73,7.62,7.73,41400.0,7.69,7.73,7.62,7.73,41400.0
2014-12-08 13:30:00,7.73,7.75,7.67,7.74,8400.0,7.73,7.75,7.67,7.74,8400.0
2014-12-08 14:00:00,7.75,7.75,7.63,7.63,10500.0,7.75,7.75,7.63,7.63,10500.0
2014-12-08 14:30:00,7.63,7.72,7.59,7.59,13800.0,7.63,7.72,7.59,7.59,13800.0
2014-12-08 15:00:00,7.59,7.66,7.57,7.65,4800.0,7.59,7.66,7.57,7.65,4800.0
2014-12-08 15:30:00,7.63,7.63,7.53,7.57,23700.0,7.63,7.63,7.53,7.57,23700.0
2014-12-09 09:30:00,7.46,7.69,7.46,7.55,54000.0,7.46,7.69,7.46,7.55,54000.0
2014-12-09 10:00:00,7.55,7.57,7.5,7.57,34500.0,7.55,7.57,7.5,7.57,34500.0
2014-12-09 10:30:00,7.52,7.6,7.51,7.6,5400.0,7.52,7.6,7.51,7.6,5400.0
2014-12-09 11:00:00,7.57,7.63,7.56,7.58,11700.0,7.57,7.63,7.56,7.58,11700.0
2014-12-09 11:30:00,7.6,7.64,7.58,7.64,2700.0,7.6,7.64,7.58,7.64,2700.0
2014-12-09 12:00:00,7.64,7.64,7.64,7.64,0.0,7.64,7.64,7.64,7.64,0.0
2014-12-09 12:30:00,7.63,7.73,7.63,7.67,22200.0,7.63,7.73,7.63,7.67,22200.0
2014-12-09 13:00:00,7.68,7.86,7.68,7.8,24900.0,7.68,7.86,7.68,7.8,24900.0
2014-12-09 13:30:00,7.77,7.81,7.74,7.81,3900.0,7.77,7.81,7.74,7.81,3900.0
2014-12-09 14:00:00,7.81,7.83,7.78,7.82,24300.0,7.81,7.83,7.78,7.82,24300.0
2014-12-09 14:30:00,7.78,7.78,7.74,7.75,21300.0,7.78,7.78,7.74,7.75,21300.0
2014-12-09 15:00:00,7.75,7.77,7.66,7.7,14700.0,7.75,7.77,7.66,7.7,14700.0
2014-12-09 15:30:00,7.75,7.8,7.7,7.78,97200.0,7.75,7.8,7.7,7.78,97200.0
2014-12-10 09:30:00,7.75,7.92,7.75,7.84,13200.0,7.75,7.92,7.75,7.84,13200.0
2014-12-10 10:00:00,7.87,7.96,7.78,7.89,65400.0,7.87,7.96,7.78,7.89,65400.0
2014-12-10 10:30:00,7.89,7.96,7.89,7.96,37500.0,7.89,7.96,7.89,7.96,37500.0
2014-12-10 11:00:00,7.97,7.97,7.88,7.91,79500.0,7.97,7.97,7.88,7.91,79500.0
2014-12-10 11:30:00,7.92,7.94,7.88,7.9,20400.0,7.92,7.94,7.88,7.9,20400.0
2014-12-10 12:00:00,7.9,7.95,7.9,7.94,8400.0,7.9,7.95,7.9,7.94,8400.0
2014-12-10 12:30:00,7.92,7.94,7.91,7.92,8700.0,7.92,7.94,7.91,7.92,8700.0
2014-12-10 13:00:00,7.91,7.93,7.9,7.9,2700.0,7.91,7.93,7.9,7.9,2700.0
2014-12-10 13:30:00,7.9,7.91,7.87,7.87,3300.0,7.9,7.91,7.87,7.87,3300.0
2014-12-10 14:00:00,7.87,7.91,7.85,7.89,23100.0,7.87,7.91,7.85,7.89,23100.0
2014-12-10 14:30:00,7.89,7.9,7.84,7.89,20100.0,7.89,7.9,7.84,7.89,20100.0
2014-12-10 15:00:00,7.89,7.9,7.86,7.87,128700.0,7.89,7.9,7.86,7.87,128700.0
2014-12-10 15:30:00,7.86,7.89,7.82,7.87,75000.0,7.86,7.89,7.82,7.87,75000.0
2014-12-11 09:30:00,7.8,7.98,7.8,7.92,33000.0,7.8,7.98,7.8,7.92,33000.0
2014-12-11 10:00:00,7.91,7.97,7.85,7.91,30000.0,7.91,7.97,7.85,7.91,30000.0
2014-12-11 10:30:00,7.91,8.0,7.9,7.97,94200.0,7.91,8.0,7.9,7.97,94200.0
2014-12-11 11:00:00,7.97,7.97,7.86,7.92,27600.0,7.97,7.97,7.86,7.92,27600.0
2014-12-11 11:30:00,7.91,7.94,7.87,7.94,11100.0,7.91,7.94,7.87,7.94,11100.0
2014-12-11 12:00:00,7.91,7.93,7.87,7.92,23700.0,7.91,7.93,7.87,7.92,23700.0
2014-12-11 12:30:00,7.92,7.93,7.85,7.85,8700.0,7.92,7.93,7.85,7.85,8700.0
2014-12-11 13:00:00,7.84,7.87,7.83,7.84,3000.0,7.84,7.87,7.83,7.84,3000.0
2014-12-11 13:30:00,7.87,7.93,7.86,7.89,3900.0,7.87,7.93,7.86,7.89,3900.0
2014-12-11 14:00:00,7.88,7.93,7.88,7.92,5400.0,7.88,7.93,7.88,7.92,5400.0
2014-12-11 14:30:00,7.92,7.93,7.87,7.89,13800.0,7.92,7.93,7.87,7.89,13800.0
2014-12-11 15:00:00,7.9,7.93,7.86,7.91,61800.0,7.9,7.93,7.86,7.91,61800.0
2014-12-11 15:30:00,7.9,7.92,7.8,7.85,73800.0,7.9,7.92,7.8,7.85,73800.0
2014-12-12 09:30:00,7.66,7.95,7.66,7.95,31800.0,7.66,7.95,7.66,7.95,31800.0
2014-12-12 10:00:00,7.89,7.91,7.81,7.88,10500.0,7.89,7.91,7.81,7.88,10500.0
2014-12-12 10:30:00,7.88,7.94,7.81,7.82,22200.0,7.88,7.94,7.81,7.82,22200.0
2014-12-12 11:00:00,7.82,7.99,7.82,7.98,41400.0,7.82,7.99,7.82,7.98,41400.0
2014-12-12 11:30:00,7.98,8.11,7.96,8.03,58800.0,7.98,8.11,7.96,8.03,58800.0
2014-12-12 12:00:00,8.03,8.13,7.97,8.11,81000.0,8.03,8.13,7.97,8.11,81000.0
2014-12-12 12:30:00,8.12,8.33,8.12,8.3,54900.0,8.12,8.33,8.12,8.3,54900.0
2014-12-12 13:00:00,8.23,8.31,8.22,8.31,57000.0,8.23,8.31,8.22,8.31,57000.0
2014-12-12 13:30:00,8.31,8.32,8.21,8.32,40500.0,8.31,8.32,8.21,8.32,40500.0
2014-12-12 14:00:00,8.32,8.53,8.23,8.44,147600.0,8.32,8.53,8.23,8.44,147600.0
2014-12-12 14:30:00,8.39,8.46,8.33,8.36,51000.0,8.39,8.46,8.33,8.36,51000.0
2014-12-12 15:00:00,8.35,8.41,8.31,8.4,156600.0,8.35,8.41,8.31,8.4,156600.0
2014-12-12 15:30:00,8.35,8.38,8.28,8.35,105300.0,8.35,8.38,8.28,8.35,105300.0
2014-12-15 09:30:00,8.48,8.48,8.19,8.33,57900.0,8.48,8.48,8.19,8.33,57900.0
2014-12-15 10:00:00,8.33,8.45,8.3,8.3,53400.0,8.33,8.45,8.3,8.3,53400.0
2014-12-15 10:30:00,8.33,8.39,8.27,8.37,15000.0,8.33,8.39,8.27,8.37,15000.0
2014-12-15 11:00:00,8.39,8.39,8.24,8.34,57600.0,8.39,8.39,8.24,8.34,57600.0
2014-12-15 11:30:00,8.33,8.34,8.26,8.33,11400.0,8.33,8.34,8.26,8.33,11400.0
2014-12-15 12:00:00,8.31,8.38,8.26,8.36,123600.0,8.31,8.38,8.26,8.36,123600.0
2014-12-15 12:30:00,8.36,8.38,8.34,8.34,21900.0,8.36,8.38,8.34,8.34,21900.0
2014-12-15 13:00:00,8.37,8.38,8.28,8.36,53700.0,8.37,8.38,8.28,8.36,53700.0
2014-12-15 13:30:00,8.34,8.37,8.26,8.37,78000.0,8.34,8.37,8.26,8.37,78000.0
2014-12-15 14:00:00,8.37,8.42,8.34,8.38,90000.0,8.37,8.42,8.34,8.38,90000.0
2014-12-15 14:30:00,8.4,8.44,8.37,8.44,43500.0,8.4,8.44,8.37,8.44,43500.0
2014-12-15 15:00:00,8.44,8.5,8.41,8.45,50700.0,8.44,8.5,8.41,8.45,50700.0
2014-12-15 15:30:00,8.45,8.48,8.35,8.36,74700.0,8.45,8.48,8.35,8.36,74700.0
2014-12-16 09:30:00,8.0,8.38,8.0,8.33,40800.0,8.0,8.38,8.0,8.33,40800.0
2014-12-16 10:00:00,8.3,8.31,8.19,8.23,46200.0,8.3,8.31,8.19,8.23,46200.0
2014-12-16 10:30:00,8.25,8.3,8.15,8.24,67200.0,8.25,8.3,8.15,8.24,67200.0
2014-12-16 11:00:00,8.21,8.33,8.2,8.33,28500.0,8.21,8.33,8.2,8.33,28500.0
2014-12-16 11:30:00,8.33,8.42,8.32,8.4,80100.0,8.33,8.42,8.32,8.4,80100.0
2014-12-16 12:00:00,8.41,8.41,8.32,8.4,92700.0,8.41,8.41,8.32,8.4,92700.0
2014-12-16 12:30:00,8.4,8.41,8.32,8.34,24000.0,8.4,8.41,8.32,8.34,24000.0
2014-12-16 13:00:00,8.37,8.4,8.33,8.36,7500.0,8.37,8.4,8.33,8.36,7500.0
2014-12-16 13:30:00,8.36,8.43,8.35,8.35,41400.0,8.36,8.43,8.35,8.35,41400.0
2014-12-16 14:00:00,8.4,8.4,8.33,8.38,8100.0,8.4,8.4,8.33,8.38,8100.0
2014-12-16 14:30:00,8.38,8.38,8.33,8.34,17700.0,8.38,8.38,8.33,8.34,17700.0
2014-12-16 15:00:00,8.38,8.41,8.35,8.4,22200.0,8.38,8.41,8.35,8.4,22200.0
2014-12-16 15:30:00,8.39,8.41,8.33,8.34,87300.0,8.39,8.41,8.33,8.34,87300.0
2014-12-17 09:30:00,8.35,8.56,8.07,8.55,30000.0,8.35,8.56,8.07,8.55,30000.0
2014-12-17 10:00:00,8.62,8.66,8.55,8.61,21000.0,8.62,8.66,8.55,8.61,21000.0
2014-12-17 10:30:00,8.59,8.63,8.5,8.56,27900.0,8.59,8.63,8.5,8.56,27900.0
2014-12-17 11:00:00,8.51,8.6,8.51,8.56,14400.0,8.51,8.6,8.51,8.56,14400.0
2014-12-17 11:30:00,8.55,8.61,8.51,8.59,60300.0,8.55,8.61,8.51,8.59,60300.0
2014-12-17 12:00:00,8.59,8.61,8.56,8.57,30600.0,8.59,8.61,8.56,8.57,30600.0
2014-12-17 12:30:00,8.55,8.6,8.5,8.53,10800.0,8.55,8.6,8.5,8.53,10800.0
2014-12-17 13:00:00,8.56,8.58,8.48,8.54,46500.0,8.56,8.58,8.48,8.54,46500.0
2014-12-17 13:30:00,8.56,8.69,8.55,8.62,31200.0,8.56,8.69,8.55,8.62,31200.0
2014-12-17 14:00:00,8.6,8.72,8.56,8.56,42300.0,8.6,8.72,8.56,8.56,42300.0
2014-12-17 14:30:00,8.55,8.64,8.54,8.59,24300.0,8.55,8.64,8.54,8.59,24300.0
2014-12-17 15:00:00,8.58,8.6,8.55,8.58,15900.0,8.58,8.6,8.55,8.58,15900.0
2014-12-17 15:30:00,8.57,8.66,8.57,8.6,38700.0,8.57,8.66,8.57,8.6,38700.0
2014-12-18 09:30:00,8.92,8.92,8.58,8.7,27600.0,8.92,8.92,8.58,8.7,27600.0
2014-12-18 10:00:00,8.69,8.83,8.69,8.76,23700.0,8.69,8.83,8.69,8.76,23700.0
2014-12-18 10:30:00,8.77,8.83,8.7,8.82,23100.0,8.77,8.83,8.7,8.82,23100.0
2014-12-18 11:00:00,8.82,8.82,8.78,8.8,10800.0,8.82,8.82,8.78,8.8,10800.0
2014-12-18 11:30:00,8.8,8.86,8.8,8.82,29100.0,8.8,8.86,8.8,8.82,29100.0
2014-12-18 12:00:00,8.86,8.86,8.81,8.86,28200.0,8.86,8.86,8.81,8.86,28200.0
2014-12-18 12:30:00,8.87,8.95,8.87,8.92,44100.0,8.87,8.95,8.87,8.92,44100.0
2014-12-18 13:00:00,8.92,9.2,8.92,9.17,85200.0,8.92,9.2,8.92,9.17,85200.0
2014-12-18 13:30:00,9.16,9.22,9.09,9.19,170700.0,9.16,9.22,9.09,9.19,170700.0
2014-12-18 14:00:00,9.23,9.25,9.04,9.18,101400.0,9.23,9.25,9.04,9.18,101400.0
2014-12-18 14:30:00,9.13,9.31,9.13,9.28,138900.0,9.13,9.31,9.13,9.28,138900.0
2014-12-18 15:00:00,9.25,9.27,9.14,9.18,61800.0,9.25,9.27,9.14,9.18,61800.0
2014-12-18 15:30:00,9.18,9.33,9.15,9.27,303900.0,9.18,9.33,9.15,9.27,303900.0
2014-12-19 09:30:00,9.24,9.65,9.23,9.54,390900.0,9.24,9.65,9.23,9.54,390900.0
2014-12-19 10:00:00,9.54,9.65,9.43,9.51,185700.0,9.54,9.65,9.43,9.51,185700.0
2014-12-19 10:30:00,9.54,9.58,9.48,9.54,144000.0,9.54,9.58,9.48,9.54,144000.0
2014-12-19 11:00:00,9.54,9.76,9.5,9.75,156300.0,9.54,9.76,9.5,9.75,156300.0
2014-12-19 11:30:00,9.74,9.87,9.6,9.67,219300.0,9.74,9.87,9.6,9.67,219300.0
2014-12-19 12:00:00,9.65,9.76,9.62,9.74,91500.0,9.65,9.76,9.62,9.74,91500.0
2014-12-19 12:30:00,9.67,10.1,9.67,10.06,222000.0,9.67,10.1,9.67,10.06,222000.0
2014-12-19 13:00:00,10.01,10.33,9.95,10.14,275100.0,10.01,10.33,9.95,10.14,275100.0
2014-12-19 13:30:00,10.14,10.21,10.02,10.17,196800.0,10.14,10.21,10.02,10.17,196800.0
2014-12-19 14:00:00,10.15,10.19,10.09,10.14,206100.0,10.15,10.19,10.09,10.14,206100.0
2014-12-19 14:30:00,10.19,10.27,10.12,10.17,136800.0,10.19,10.27,10.12,10.17,136800.0
2014-12-19 15:00:00,10.17,10.22,10.05,10.14,77100.0,10.17,10.22,10.05,10.14,77100.0
2014-12-19 15:30:00,10.14,10.17,9.98,10.05,357300.0,10.14,10.17,9.98,10.05,357300.0
2014-12-22 09:30:00,10.01,10.26,9.27,10.06,77400.0,10.01,10.26,9.27,10.06,77400.0
2014-12-22 10:00:00,10.07,10.2,10.04,10.18,45900.0,10.07,10.2,10.04,10.18,45900.0
2014-12-22 10:30:00,10.2,10.39,10.2,10.29,234000.0,10.2,10.39,10.2,10.29,234000.0
2014-12-22 11:00:00,10.29,10.41,10.22,10.35,264000.0,10.29,10.41,10.22,10.35,264000.0
2014-12-22 11:30:00,10.32,10.4,10.26,10.33,155100.0,10.32,10.4,10.26,10.33,155100.0
2014-12-22 12:00:00,10.34,10.36,10.26,10.33,142800.0,10.34,10.36,10.26,10.33,142800.0
2014-12-22 12:30:00,10.33,10.33,10.24,10.3,12300.0,10.33,10.33,10.24,10.3,12300.0
2014-12-22 13:00:00,10.3,10.33,10.22,10.33,45900.0,10.3,10.33,10.22,10.33,45900.0
2014-12-22 13:30:00,10.34,10.37,10.28,10.33,51900.0,10.34,10.37,10.28,10.33,51900.0
2014-12-22 14:00:00,10.35,10.35,10.27,10.29,33600.0,10.35,10.35,10.27,10.29,33600.0
2014-12-22 14:30:00,10.29,10.29,10.29,10.29,0.0,10.29,10.29,10.29,10.29,0.0
2014-12-22 15:00:00,10.3,10.35,10.26,10.35,34500.0,10.3,10.35,10.26,10.35,34500.0
2014-12-22 15:30:00,10.36,10.38,10.3,10.31,231000.0,10.36,10.38,10.3,10.31,231000.0
2014-12-23 09:30:00,10.41,10.41,10.25,10.32,75300.0,10.41,10.41,10.25,10.32,75300.0
2014-12-23 10:00:00,10.32,10.35,10.3,10.33,39900.0,10.32,10.35,10.3,10.33,39900.0
2014-12-23 10:30:00,10.32,10.33,10.14,10.32,56400.0,10.32,10.33,10.14,10.32,56400.0
2014-12-23 11:00:00,10.32,10.37,10.32,10.35,60300.0,10.32,10.37,10.32,10.35,60300.0
2014-12-23 11:30:00,10.35,10.35,10.28,10.31,25800.0,10.35,10.35,10.28,10.31,25800.0
2014-12-23 12:00:00,10.3,10.34,10.21,10.31,27600.0,10.3,10.34,10.21,10.31,27600.0
2014-12-23 12:30:00,10.31,10.34,10.31,10.34,37500.0,10.31,10.34,10.31,10.34,37500.0
2014-12-23 13:00:00,10.34,10.34,10.32,10.32,49200.0,10.34,10.34,10.32,10.32,49200.0
2014-12-23 13:30:00,10.28,10.34,10.28,10.33,21000.0,10.28,10.34,10.28,10.33,21000.0
2014-12-23 14:00:00,10.33,10.33,10.31,10.32,5400.0,10.33,10.33,10.31,10.32,5400.0
2014-12-23 14:30:00,10.29,10.33,10.27,10.27,8100.0,10.29,10.33,10.27,10.27,8100.0
2014-12-23 15:00:00,10.26,10.33,10.25,10.31,22800.0,10.26,10.33,10.25,10.31,22800.0
2014-12-23 15:30:00,10.31,10.33,10.28,10.33,54300.0,10.31,10.33,10.28,10.33,54300.0
2014-12-24 09:30:00,10.4,10.4,10.25,10.37,69300.0,10.4,10.4,10.25,10.37,69300.0
2014-12-24 10:00:00,10.33,10.37,10.32,10.33,184500.0,10.33,10.37,10.32,10.33,184500.0
2014-12-24 10:30:00,10.33,10.37,10.33,10.34,166800.0,10.33,10.37,10.33,10.34,166800.0
2014-12-24 11:00:00,10.34,10.36,10.32,10.36,75600.0,10.34,10.36,10.32,10.36,75600.0
2014-12-24 11:30:00,10.36,10.48,10.36,10.47,37500.0,10.36,10.48,10.36,10.47,37500.0
2014-12-24 12:00:00,10.47,10.56,10.46,10.5,5700.0,10.47,10.56,10.46,10.5,5700.0
2014-12-24 12:30:00,10.57,10.71,10.57,10.69,69300.0,10.57,10.71,10.57,10.69,69300.0
2014-12-26 09:30:00,10.72,10.83,10.67,10.75,39600.0,10.72,10.83,10.67,10.75,39600.0
2014-12-26 10:00:00,10.73,10.79,10.72,10.74,3600.0,10.73,10.79,10.72,10.74,3600.0
2014-12-26 10:30:00,10.75,10.77,10.73,10.77,12900.0,10.75,10.77,10.73,10.77,12900.0
2014-12-26 11:00:00,10.75,10.8,10.56,10.56,81300.0,10.75,10.8,10.56,10.56,81300.0
2014-12-26 11:30:00,10.56,10.68,10.51,10.66,33600.0,10.56,10.68,10.51,10.66,33600.0
2014-12-26 12:00:00,10.66,10.73,10.63,10.68,15600.0,10.66,10.73,10.63,10.68,15600.0
2014-12-26 12:30:00,10.72,10.73,10.69,10.7,6600.0,10.72,10.73,10.69,10.7,6600.0
2014-12-26 13:00:00,10.66,10.72,10.66,10.66,7200.0,10.66,10.72,10.66,10.66,7200.0
2014-12-26 13:30:00,10.64,10.69,10.64,10.65,3000.0,10.64,10.69,10.64,10.65,3000.0
2014-12-26 14:00:00,10.67,10.69,10.65,10.65,16200.0,10.67,10.69,10.65,10.65,16200.0
2014-12-26 14:30:00,10.65,10.66,10.55,10.55,34200.0,10.65,10.66,10.55,10.55,34200.0
2014-12-26 15:00:00,10.55,10.69,10.46,10.67,115500.0,10.55,10.69,10.46,10.67,115500.0
2014-12-26 15:30:00,10.67,10.72,10.67,10.67,77700.0,10.67,10.72,10.67,10.67,77700.0
2014-12-29 09:30:00,10.63,10.83,10.53,10.78,28200.0,10.63,10.83,10.53,10.78,28200.0
2014-12-29 10:00:00,10.75,10.79,10.71,10.71,7500.0,10.75,10.79,10.71,10.71,7500.0
2014-12-29 10:30:00,10.71,10.81,10.68,10.71,32100.0,10.71,10.81,10.68,10.71,32100.0
2014-12-29 11:00:00,10.71,10.76,10.71,10.75,11100.0,10.71,10.76,10.71,10.75,11100.0
2014-12-29 11:30:00,10.74,10.75,10.61,10.63,25800.0,10.74,10.75,10.61,10.63,25800.0
2014-12-29 12:00:00,10.62,10.62,10.58,10.59,8700.0,10.62,10.62,10.58,10.59,8700.0
2014-12-29 12:30:00,10.61,10.72,10.59,10.71,25500.0,10.61,10.72,10.59,10.71,25500.0
2014-12-29 13:00:00,10.67,10.73,10.62,10.64,46500.0,10.67,10.73,10.62,10.64,46500.0
2014-12-29 13:30:00,10.66,10.71,10.62,10.63,31500.0,10.66,10.71,10.62,10.63,31500.0
2014-12-29 14:00:00,10.63,10.66,10.57,10.57,15300.0,10.63,10.66,10.57,10.57,15300.0
2014-12-29 14:30:00,10.59,10.62,10.5,10.51,40500.0,10.59,10.62,10.5,10.51,40500.0
2014-12-29 15:00:00,10.53,10.53,10.44,10.47,29400.0,10.53,10.53,10.44,10.47,29400.0
2014-12-29 15:30:00,10.46,10.55,10.43,10.46,75600.0,10.46,10.55,10.43,10.46,75600.0
2014-12-30 09:30:00,10.44,10.64,10.36,10.59,18600.0,10.44,10.64,10.36,10.59,18600.0
2014-12-30 10:00:00,10.5,10.61,10.47,10.61,62100.0,10.5,10.61,10.47,10.61,62100.0
2014-12-30 10:30:00,10.55,10.61,10.55,10.59,19200.0,10.55,10.61,10.55,10.59,19200.0
2014-12-30 11:00:00,10.61,10.63,10.53,10.63,34200.0,10.61,10.63,10.53,10.63,34200.0
2014-12-30 11:30:00,10.61,10.62,10.57,10.59,21900.0,10.61,10.62,10.57,10.59,21900.0
2014-12-30 12:00:00,10.6,10.63,10.58,10.61,19200.0,10.6,10.63,10.58,10.61,19200.0
2014-12-30 12:30:00,10.6,10.65,10.58,10.64,76500.0,10.6,10.65,10.58,10.64,76500.0
2014-12-30 13:00:00,10.64,10.69,10.63,10.64,37800.0,10.64,10.69,10.63,10.64,37800.0
2014-12-30 13:30:00,10.67,10.69,10.64,10.68,33900.0,10.67,10.69,10.64,10.68,33900.0
2014-12-30 14:00:00,10.68,10.69,10.65,10.67,8100.0,10.68,10.69,10.65,10.67,8100.0
2014-12-30 14:30:00,10.68,10.69,10.63,10.64,54000.0,10.68,10.69,10.63,10.64,54000.0
2014-12-30 15:00:00,10.65,10.69,10.64,10.67,90600.0,10.65,10.69,10.64,10.67,90600.0
2014-12-30 15:30:00,10.67,10.77,10.65,10.65,71700.0,10.67,10.77,10.65,10.65,71700.0
2014-12-31 09:30:00,10.73,10.81,10.55,10.74,16800.0,10.73,10.81,10.55,10.74,16800.0
2014-12-31 10:00:00,10.79,10.79,10.7,10.79,15900.0,10.79,10.79,10.7,10.79,15900.0
2014-12-31 10:30:00,10.77,10.97,10.77,10.93,21600.0,10.77,10.97,10.77,10.93,21600.0
2014-12-31 11:00:00,10.9,10.94,10.84,10.87,24000.0,10.9,10.94,10.84,10.87,24000.0
2014-12-31 11:30:00,10.9,11.0,10.84,11.0,18000.0,10.9,11.0,10.84,11.0,18000.0
2014-12-31 12:00:00,10.98,11.0,10.94,10.97,21300.0,10.98,11.0,10.94,10.97,21300.0
2014-12-31 12:30:00,10.95,11.06,10.95,11.06,91800.0,10.95,11.06,10.95,11.06,91800.0
2014-12-31 13:00:00,11.04,11.14,10.95,11.0,36000.0,11.04,11.14,10.95,11.0,36000.0
2014-12-31 13:30:00,11.0,11.0,10.91,10.91,17100.0,11.0,11.0,10.91,10.91,17100.0
2014-12-31 14:00:00,10.89,10.98,10.85,10.98,46200.0,10.89,10.98,10.85,10.98,46200.0
2014-12-31 14:30:00,10.95,11.03,10.93,11.02,76800.0,10.95,11.03,10.93,11.02,76800.0
2014-12-31 15:00:00,11.02,11.08,11.01,11.05,97500.0,11.02,11.08,11.01,11.05,97500.0
2014-12-31 15:30:00,11.06,11.09,10.88,10.95,123900.0,11.06,11.09,10.88,10.95,123900.0
2015-01-02 09:30:00,10.98,11.15,10.85,11.03,24600.0,10.98,11.15,10.85,11.03,24600.0
2015-01-02 10:00:00,11.0,11.01,10.83,10.98,67800.0,11.0,11.01,10.83,10.98,67800.0
2015-01-02 10:30:00,10.96,10.97,10.81,10.83,65100.0,10.96,10.97,10.81,10.83,65100.0
2015-01-02 11:00:00,10.83,10.9,10.77,10.9,103500.0,10.83,10.9,10.77,10.9,103500.0
2015-01-02 11:30:00,10.9,10.97,10.86,10.94,104700.0,10.9,10.97,10.86,10.94,104700.0
2015-01-02 12:00:00,10.95,11.04,10.94,10.99,36000.0,10.95,11.04,10.94,10.99,36000.0
2015-01-02 12:30:00,10.97,10.99,10.94,10.94,16200.0,10.97,10.99,10.94,10.94,16200.0
2015-01-02 13:00:00,10.95,10.95,10.92,10.95,11400.0,10.95,10.95,10.92,10.95,11400.0
2015-01-02 13:30:00,10.94,10.98,10.9,10.93,13800.0,10.94,10.98,10.9,10.93,13800.0
2015-01-02 14:00:00,10.97,11.01,10.95,10.97,50400.0,10.97,11.01,10.95,10.97,50400.0
2015-01-02 14:30:00,10.96,11.02,10.95,10.97,47400.0,10.96,11.02,10.95,10.97,47400.0
2015-01-02 15:00:00,10.97,11.02,10.96,11.0,53700.0,10.97,11.02,10.96,11.0,53700.0
2015-01-02 15:30:00,11.0,11.11,10.96,11.05,94800.0,11.0,11.11,10.96,11.05,94800.0
2015-01-05 09:30:00,10.95,11.04,10.83,11.02,38700.0,10.95,11.04,10.83,11.02,38700.0
2015-01-05 10:00:00,11.0,11.03,10.97,10.98,50100.0,11.0,11.03,10.97,10.98,50100.0
2015-01-05 10:30:00,10.95,10.95,10.86,10.93,46200.0,10.95,10.95,10.86,10.93,46200.0
2015-01-05 11:00:00,10.91,10.95,10.87,10.95,19800.0,10.91,10.95,10.87,10.95,19800.0
2015-01-05 11:30:00,10.93,10.97,10.89,10.92,7500.0,10.93,10.97,10.89,10.92,7500.0
2015-01-05 12:00:00,10.9,10.95,10.87,10.91,32100.0,10.9,10.95,10.87,10.91,32100.0
2015-01-05 12:30:00,10.88,10.94,10.86,10.9,38100.0,10.88,10.94,10.86,10.9,38100.0
2015-01-05 13:00:00,10.9,10.9,10.61,10.67,77100.0,10.9,10.9,10.61,10.67,77100.0
2015-01-05 13:30:00,10.66,10.67,10.55,10.67,75300.0,10.66,10.67,10.55,10.67,75300.0
2015-01-05 14:00:00,10.62,10.66,10.53,10.58,75600.0,10.62,10.66,10.53,10.58,75600.0
2015-01-05 14:30:00,10.54,10.59,10.47,10.48,52200.0,10.54,10.59,10.47,10.48,52200.0
2015-01-05 15:00:00,10.48,10.59,10.43,10.49,67800.0,10.48,10.59,10.43,10.49,67800.0
2015-01-05 15:30:00,10.5,10.6,10.47,10.57,69600.0,10.5,10.6,10.47,10.57,69600.0
2015-01-06 09:30:00,10.29,10.33,9.84,9.94,261900.0,10.29,10.33,9.84,9.94,261900.0
2015-01-06 10:00:00,9.91,10.19,9.89,10.13,138000.0,9.91,10.19,9.89,10.13,138000.0
2015-01-06 10:30:00,10.13,10.2,10.0,10.0,115500.0,10.13,10.2,10.0,10.0,115500.0
2015-01-06 11:00:00,10.01,10.05,9.88,9.93,94800.0,10.01,10.05,9.88,9.93,94800.0
2015-01-06 11:30:00,9.9,9.93,9.75,9.76,96900.0,9.9,9.93,9.75,9.76,96900.0
2015-01-06 12:00:00,9.75,9.83,9.75,9.8,59700.0,9.75,9.83,9.75,9.8,59700.0
2015-01-06 12:30:00,9.8,9.91,9.78,9.91,20400.0,9.8,9.91,9.78,9.91,20400.0
2015-01-06 13:00:00,9.9,9.9,9.74,9.76,32700.0,9.9,9.9,9.74,9.76,32700.0
2015-01-06 13:30:00,9.78,9.84,9.71,9.82,60000.0,9.78,9.84,9.71,9.82,60000.0
2015-01-06 14:00:00,9.8,9.86,9.67,9.69,35400.0,9.8,9.86,9.67,9.69,35400.0
2015-01-06 14:30:00,9.74,9.87,9.7,9.82,58500.0,9.74,9.87,9.7,9.82,58500.0
2015-01-06 15:00:00,9.82,9.93,9.77,9.93,32400.0,9.82,9.93,9.77,9.93,32400.0
2015-01-06 15:30:00,9.91,9.99,9.87,9.98,119100.0,9.91,9.99,9.87,9.98,119100.0
2015-01-07 09:30:00,10.27,10.34,9.94,10.33,45300.0,10.27,10.34,9.94,10.33,45300.0
2015-01-07 10:00:00,10.32,10.4,10.29,10.36,38100.0,10.32,10.4,10.29,10.36,38100.0
2015-01-07 10:30:00,10.33,10.35,10.2,10.25,41100.0,10.33,10.35,10.2,10.25,41100.0
2015-01-07 11:00:00,10.28,10.37,10.24,10.32,45000.0,10.28,10.37,10.24,10.32,45000.0
2015-01-07 11:30:00,10.37,10.4,10.29,10.31,17100.0,10.37,10.4,10.29,10.31,17100.0
2015-01-07 12:00:00,10.33,10.6,10.33,10.5,86100.0,10.33,10.6,10.33,10.5,86100.0
2015-01-07 12:30:00,10.5,10.52,10.39,10.52,46800.0,10.5,10.52,10.39,10.52,46800.0
2015-01-07 13:00:00,10.54,10.56,10.48,10.54,19500.0,10.54,10.56,10.48,10.54,19500.0
2015-01-07 13:30:00,10.55,10.66,10.5,10.66,30600.0,10.55,10.66,10.5,10.66,30600.0
2015-01-07 14:00:00,10.66,10.69,10.54,10.61,53700.0,10.66,10.69,10.54,10.61,53700.0
2015-01-07 14:30:00,10.59,10.65,10.54,10.55,22200.0,10.59,10.65,10.54,10.55,22200.0
2015-01-07 15:00:00,10.63,10.69,10.59,10.66,23400.0,10.63,10.69,10.59,10.66,23400.0
2015-01-07 15:30:00,10.64,10.75,10.64,10.71,87600.0,10.64,10.75,10.64,10.71,87600.0
2015-01-08 09:30:00,10.59,10.8,10.59,10.78,45300.0,10.59,10.8,10.59,10.78,45300.0
2015-01-08 10:00:00,10.76,11.02,10.73,10.89,80700.0,10.76,11.02,10.73,10.89,80700.0
2015-01-08 10:30:00,10.95,10.95,10.82,10.95,9600.0,10.95,10.95,10.82,10.95,9600.0
2015-01-08 11:00:00,10.99,11.19,10.98,11.08,57000.0,10.99,11.19,10.98,11.08,57000.0
2015-01-08 11:30:00,11.1,11.28,11.1,11.25,32400.0,11.1,11.28,11.1,11.25,32400.0
2015-01-08 12:00:00,11.22,11.26,11.17,11.25,27300.0,11.22,11.26,11.17,11.25,27300.0
2015-01-08 12:30:00,11.22,11.26,11.19,11.2,11700.0,11.22,11.26,11.19,11.2,11700.0
2015-01-08 13:00:00,11.22,11.29,11.22,11.27,16800.0,11.22,11.29,11.22,11.27,16800.0
2015-01-08 13:30:00,11.29,11.45,11.28,11.34,111000.0,11.29,11.45,11.28,11.34,111000.0
2015-01-08 14:00:00,11.34,11.4,11.29,11.35,48600.0,11.34,11.4,11.29,11.35,48600.0
2015-01-08 14:30:00,11.34,11.34,11.23,11.26,30000.0,11.34,11.34,11.23,11.26,30000.0
2015-01-08 15:00:00,11.27,11.34,11.19,11.28,84000.0,11.27,11.34,11.19,11.28,84000.0
2015-01-08 15:30:00,11.28,11.34,11.2,11.34,237600.0,11.28,11.34,11.2,11.34,237600.0
2015-01-09 09:30:00,11.26,11.5,11.21,11.34,87300.0,11.26,11.5,11.21,11.34,87300.0
2015-01-09 10:00:00,11.42,11.49,11.35,11.47,67500.0,11.42,11.49,11.35,11.47,67500.0
2015-01-09 10:30:00,11.47,11.47,11.26,11.39,63600.0,11.47,11.47,11.26,11.39,63600.0
2015-01-09 11:00:00,11.41,11.44,11.36,11.36,41400.0,11.41,11.44,11.36,11.36,41400.0
2015-01-09 11:30:00,11.36,11.43,11.36,11.4,12000.0,11.36,11.43,11.36,11.4,12000.0
2015-01-09 12:00:00,11.39,11.44,11.39,11.41,12900.0,11.39,11.44,11.39,11.41,12900.0
2015-01-09 12:30:00,11.41,11.6,11.4,11.51,32400.0,11.41,11.6,11.4,11.51,32400.0
2015-01-09 13:00:00,11.5,11.5,11.42,11.44,6600.0,11.5,11.5,11.42,11.44,6600.0
2015-01-09 13:30:00,11.46,11.47,11.38,11.45,35400.0,11.46,11.47,11.38,11.45,35400.0
2015-01-09 14:00:00,11.46,11.46,11.38,11.45,59400.0,11.46,11.46,11.38,11.45,59400.0
2015-01-09 14:30:00,11.44,11.49,11.42,11.46,6900.0,11.44,11.49,11.42,11.46,6900.0
2015-01-09 15:00:00,11.48,11.62,11.45,11.56,60900.0,11.48,11.62,11.45,11.56,60900.0
2015-01-09 15:30:00,11.56,11.6,11.45,11.53,62100.0,11.56,11.6,11.45,11.53,62100.0
2015-01-12 09:30:00,11.48,11.6,11.2,11.46,29700.0,11.48,11.6,11.2,11.46,29700.0
2015-01-12 10:00:00,11.46,11.61,11.43,11.58,24000.0,11.46,11.61,11.43,11.58,24000.0
2015-01-12 10:30:00,11.57,11.67,11.54,11.67,66000.0,11.57,11.67,11.54,11.67,66000.0
2015-01-12 11:00:00,11.67,11.7,11.59,11.59,69600.0,11.67,11.7,11.59,11.59,69600.0
2015-01-12 11:30:00,11.59,11.66,11.51,11.61,76800.0,11.59,11.66,11.51,11.61,76800.0
2015-01-12 12:00:00,11.61,11.66,11.56,11.63,35700.0,11.61,11.66,11.56,11.63,35700.0
2015-01-12 12:30:00,11.63,11.67,11.62,11.66,18600.0,11.63,11.67,11.62,11.66,18600.0
2015-01-12 13:00:00,11.64,11.67,11.57,11.65,70200.0,11.64,11.67,11.57,11.65,70200.0
2015-01-12 13:30:00,11.64,11.7,11.64,11.67,21600.0,11.64,11.7,11.64,11.67,21600.0
2015-01-12 14:00:00,11.67,11.77,11.64,11.77,18900.0,11.67,11.77,11.64,11.77,18900.0
2015-01-12 14:30:00,11.75,11.82,11.72,11.78,15300.0,11.75,11.82,11.72,11.78,15300.0
2015-01-12 15:00:00,11.81,11.83,11.77,11.81,18000.0,11.81,11.83,11.77,11.81,18000.0
2015-01-12 15:30:00,11.8,11.83,11.77,11.78,70200.0,11.8,11.83,11.77,11.78,70200.0
2015-01-13 09:30:00,11.92,12.14,11.92,12.12,40500.0,11.92,12.14,11.92,12.12,40500.0
2015-01-13 10:00:00,12.11,12.22,12.08,12.1,42600.0,12.11,12.22,12.08,12.1,42600.0
2015-01-13 10:30:00,12.09,12.17,12.09,12.11,35100.0,12.09,12.17,12.09,12.11,35100.0
2015-01-13 11:00:00,12.16,12.16,12.08,12.11,32700.0,12.16,12.16,12.08,12.11,32700.0
2015-01-13 11:30:00,12.11,12.12,11.95,11.95,55500.0,12.11,12.12,11.95,11.95,55500.0
2015-01-13 12:00:00,11.95,12.0,11.72,11.84,41100.0,11.95,12.0,11.72,11.84,41100.0
2015-01-13 12:30:00,11.79,11.92,11.78,11.91,46800.0,11.79,11.92,11.78,11.91,46800.0
2015-01-13 13:00:00,11.91,11.97,11.77,11.79,15900.0,11.91,11.97,11.77,11.79,15900.0
2015-01-13 13:30:00,11.8,11.84,11.64,11.75,79200.0,11.8,11.84,11.64,11.75,79200.0
2015-01-13 14:00:00,11.7,11.75,11.55,11.65,46200.0,11.7,11.75,11.55,11.65,46200.0
2015-01-13 14:30:00,11.63,11.65,11.55,11.6,32400.0,11.63,11.65,11.55,11.6,32400.0
2015-01-13 15:00:00,11.59,11.62,11.58,11.6,34200.0,11.59,11.62,11.58,11.6,34200.0
2015-01-13 15:30:00,11.6,11.72,11.56,11.7,72900.0,11.6,11.72,11.56,11.7,72900.0
2015-01-14 09:30:00,11.54,11.78,11.33,11.7,43500.0,11.54,11.78,11.33,11.7,43500.0
2015-01-14 10:00:00,11.67,11.73,11.51,11.51,44100.0,11.67,11.73,11.51,11.51,44100.0
2015-01-14 10:30:00,11.56,11.6,11.41,11.45,79800.0,11.56,11.6,11.41,11.45,79800.0
2015-01-14 11:00:00,11.43,11.44,11.4,11.44,30300.0,11.43,11.44,11.4,11.44,30300.0
2015-01-14 11:30:00,11.45,11.45,11.25,11.28,70200.0,11.45,11.45,11.25,11.28,70200.0
2015-01-14 12:00:00,11.3,11.41,11.24,11.41,47400.0,11.3,11.41,11.24,11.41,47400.0
2015-01-14 12:30:00,11.45,11.47,11.42,11.47,20100.0,11.45,11.47,11.42,11.47,20100.0
2015-01-14 13:00:00,11.48,11.49,11.34,11.48,51300.0,11.48,11.49,11.34,11.48,51300.0
2015-01-14 13:30:00,11.46,11.48,11.34,11.35,39900.0,11.46,11.48,11.34,11.35,39900.0
2015-01-14 14:00:00,11.35,11.43,11.33,11.41,55200.0,11.35,11.43,11.33,11.41,55200.0
2015-01-14 14:30:00,11.42,11.44,11.34,11.35,20400.0,11.42,11.44,11.34,11.35,20400.0
2015-01-14 15:00:00,11.34,11.37,11.28,11.34,53400.0,11.34,11.37,11.28,11.34,53400.0
2015-01-14 15:30:00,11.34,11.39,11.29,11.37,59400.0,11.34,11.39,11.29,11.37,59400.0
2015-01-15 09:30:00,11.43,11.53,11.14,11.15,15600.0,11.43,11.53,11.14,11.15,15600.0
2015-01-15 10:00:00,11.13,11.21,11.09,11.21,9900.0,11.13,11.21,11.09,11.21,9900.0
2015-01-15 10:30:00,11.19,11.24,11.04,11.06,17400.0,11.19,11.24,11.04,11.06,17400.0
2015-01-15 11:00:00,11.09,11.15,10.96,10.97,12300.0,11.09,11.15,10.96,10.97,12300.0
2015-01-15 11:30:00,11.0,11.1,10.92,10.99,38700.0,11.0,11.1,10.92,10.99,38700.0
2015-01-15 12:00:00,10.96,10.97,10.86,10.86,10200.0,10.96,10.97,10.86,10.86,10200.0
2015-01-15 12:30:00,10.87,10.88,10.72,10.74,24300.0,10.87,10.88,10.72,10.74,24300.0
2015-01-15 13:00:00,10.75,10.83,10.69,10.69,24600.0,10.75,10.83,10.69,10.69,24600.0
2015-01-15 13:30:00,10.67,10.73,10.62,10.62,16800.0,10.67,10.73,10.62,10.62,16800.0
2015-01-15 14:00:00,10.65,10.73,10.6,10.65,30600.0,10.65,10.73,10.6,10.65,30600.0
2015-01-15 14:30:00,10.6,10.62,10.57,10.61,26400.0,10.6,10.62,10.57,10.61,26400.0
2015-01-15 15:00:00,10.56,10.61,10.48,10.53,57300.0,10.56,10.61,10.48,10.53,57300.0
2015-01-15 15:30:00,10.53,10.57,10.47,10.52,107400.0,10.53,10.57,10.47,10.52,107400.0
2015-01-16 09:30:00,10.52,10.58,10.42,10.42,36300.0,10.52,10.58,10.42,10.42,36300.0
2015-01-16 10:00:00,10.48,10.51,10.29,10.41,47700.0,10.48,10.51,10.29,10.41,47700.0
2015-01-16 10:30:00,10.41,10.83,10.4,10.75,101700.0,10.41,10.83,10.4,10.75,101700.0
2015-01-16 11:00:00,10.71,10.73,10.63,10.69,18000.0,10.71,10.73,10.63,10.69,18000.0
2015-01-16 11:30:00,10.7,10.88,10.68,10.84,34800.0,10.7,10.88,10.68,10.84,34800.0
2015-01-16 12:00:00,10.82,10.89,10.78,10.79,22200.0,10.82,10.89,10.78,10.79,22200.0
2015-01-16 12:30:00,10.8,10.88,10.78,10.86,10800.0,10.8,10.88,10.78,10.86,10800.0
2015-01-16 13:00:00,10.86,10.87,10.81,10.85,9000.0,10.86,10.87,10.81,10.85,9000.0
2015-01-16 13:30:00,10.84,10.96,10.84,10.9,9900.0,10.84,10.96,10.84,10.9,9900.0
2015-01-16 14:00:00,10.91,10.91,10.83,10.87,5400.0,10.91,10.91,10.83,10.87,5400.0
2015-01-16 14:30:00,10.88,10.98,10.85,10.95,9000.0,10.88,10.98,10.85,10.95,9000.0
2015-01-16 15:00:00,10.92,10.98,10.92,10.98,21900.0,10.92,10.98,10.92,10.98,21900.0
2015-01-16 15:30:00,10.98,11.21,10.96,11.19,65400.0,10.98,11.21,10.96,11.19,65400.0
2015-01-20 09:30:00,11.19,11.33,10.87,11.24,25500.0,11.19,11.33,10.87,11.24,25500.0
2015-01-20 10:00:00,11.25,11.32,11.23,11.25,15000.0,11.25,11.32,11.23,11.25,15000.0
2015-01-20 10:30:00,11.22,11.22,11.15,11.2,9600.0,11.22,11.22,11.15,11.2,9600.0
2015-01-20 11:00:00,11.17,11.18,11.07,11.08,9000.0,11.17,11.18,11.07,11.08,9000.0
2015-01-20 11:30:00,11.1,11.1,10.89,10.98,21000.0,11.1,11.1,10.89,10.98,21000.0
2015-01-20 12:00:00,11.01,11.14,11.01,11.11,33600.0,11.01,11.14,11.01,11.11,33600.0
2015-01-20 12:30:00,11.15,11.25,11.11,11.25,8700.0,11.15,11.25,11.11,11.25,8700.0
2015-01-20 13:00:00,11.22,11.27,11.18,11.27,1800.0,11.22,11.27,11.18,11.27,1800.0
2015-01-20 13:30:00,11.28,11.46,11.28,11.35,12300.0,11.28,11.46,11.28,11.35,12300.0
2015-01-20 14:00:00,11.31,11.48,11.31,11.47,6000.0,11.31,11.48,11.31,11.47,6000.0
2015-01-20 14:30:00,11.47,11.59,11.45,11.53,18900.0,11.47,11.59,11.45,11.53,18900.0
2015-01-20 15:00:00,11.49,11.53,11.39,11.45,14400.0,11.49,11.53,11.39,11.45,14400.0
2015-01-20 15:30:00,11.48,11.5,11.35,11.42,37200.0,11.48,11.5,11.35,11.42,37200.0
2015-01-21 09:30:00,11.39,11.42,11.14,11.3,9300.0,11.39,11.42,11.14,11.3,9300.0
2015-01-21 10:00:00,11.4,11.42,11.38,11.4,17100.0,11.4,11.42,11.38,11.4,17100.0
2015-01-21 10:30:00,11.38,11.4,11.28,11.37,10500.0,11.38,11.4,11.28,11.37,10500.0
2015-01-21 11:00:00,11.37,11.38,11.22,11.23,18600.0,11.37,11.38,11.22,11.23,18600.0
2015-01-21 11:30:00,11.22,11.25,11.14,11.21,34800.0,11.22,11.25,11.14,11.21,34800.0
2015-01-21 12:00:00,11.21,11.27,11.1,11.1,25500.0,11.21,11.27,11.1,11.1,25500.0
2015-01-21 12:30:00,11.09,11.12,11.0,11.08,29400.0,11.09,11.12,11.0,11.08,29400.0
2015-01-21 13:00:00,11.09,11.1,10.92,10.94,24300.0,11.09,11.1,10.92,10.94,24300.0
2015-01-21 13:30:00,10.95,11.0,10.77,10.86,24900.0,10.95,11.0,10.77,10.86,24900.0
2015-01-21 14:00:00,10.84,10.84,10.79,10.83,22200.0,10.84,10.84,10.79,10.83,22200.0
2015-01-21 14:30:00,10.83,10.86,10.79,10.83,24900.0,10.83,10.86,10.79,10.83,24900.0
2015-01-21 15:00:00,10.83,10.85,10.74,10.76,24000.0,10.83,10.85,10.74,10.76,24000.0
2015-01-21 15:30:00,10.74,10.8,10.73,10.76,37800.0,10.74,10.8,10.73,10.76,37800.0
2015-01-22 09:30:00,10.84,11.08,10.62,10.79,31200.0,10.84,11.08,10.62,10.79,31200.0
2015-01-22 10:00:00,10.79,11.0,10.79,10.93,18600.0,10.79,11.0,10.79,10.93,18600.0
2015-01-22 10:30:00,10.94,11.15,10.94,11.15,13500.0,10.94,11.15,10.94,11.15,13500.0
2015-01-22 11:00:00,11.15,11.18,11.07,11.12,14100.0,11.15,11.18,11.07,11.12,14100.0
2015-01-22 11:30:00,11.15,11.17,10.96,11.02,19800.0,11.15,11.17,10.96,11.02,19800.0
2015-01-22 12:00:00,11.05,11.05,10.91,10.98,16800.0,11.05,11.05,10.91,10.98,16800.0
2015-01-22 12:30:00,10.99,11.04,10.85,10.91,44100.0,10.99,11.04,10.85,10.91,44100.0
2015-01-22 13:00:00,10.91,10.96,10.87,10.87,24900.0,10.91,10.96,10.87,10.87,24900.0
2015-01-22 13:30:00,10.91,10.96,10.83,10.9,9000.0,10.91,10.96,10.83,10.9,9000.0
2015-01-22 14:00:00,10.92,11.04,10.88,11.03,25500.0,10.92,11.04,10.88,11.03,25500.0
2015-01-22 14:30:00,11.08,11.24,11.08,11.2,18300.0,11.08,11.24,11.08,11.2,18300.0
2015-01-22 15:00:00,11.17,11.26,11.17,11.2,19800.0,11.17,11.26,11.17,11.2,19800.0
2015-01-22 15:30:00,11.2,11.3,11.16,11.3,49200.0,11.2,11.3,11.16,11.3,49200.0
2015-01-23 09:30:00,11.26,11.33,11.2,11.26,21300.0,11.26,11.33,11.2,11.26,21300.0
2015-01-23 10:00:00,11.31,11.33,11.29,11.29,19800.0,11.31,11.33,11.29,11.29,19800.0
2015-01-23 10:30:00,11.33,11.4,11.32,11.4,3000.0,11.33,11.4,11.32,11.4,3000.0
2015-01-23 11:00:00,11.41,11.59,11.4,11.57,14700.0,11.41,11.59,11.4,11.57,14700.0
2015-01-23 11:30:00,11.55,11.62,11.46,11.46,26400.0,11.55,11.62,11.46,11.46,26400.0
2015-01-23 12:00:00,11.48,11.55,11.42,11.46,25800.0,11.48,11.55,11.42,11.46,25800.0
2015-01-23 12:30:00,11.5,11.59,11.5,11.58,14400.0,11.5,11.59,11.5,11.58,14400.0
2015-01-23 13:00:00,11.56,11.58,11.49,11.49,6900.0,11.56,11.58,11.49,11.49,6900.0
2015-01-23 13:30:00,11.5,11.58,11.49,11.58,3000.0,11.5,11.58,11.49,11.58,3000.0
2015-01-23 14:00:00,11.54,11.54,11.51,11.52,900.0,11.54,11.54,11.51,11.52,900.0
2015-01-23 14:30:00,11.54,11.57,11.51,11.56,5100.0,11.54,11.57,11.51,11.56,5100.0
2015-01-23 15:00:00,11.53,11.64,11.52,11.53,27000.0,11.53,11.64,11.52,11.53,27000.0
2015-01-23 15:30:00,11.53,11.55,11.42,11.45,18000.0,11.53,11.55,11.42,11.45,18000.0
2015-01-26 09:30:00,11.39,11.39,11.21,11.22,13200.0,11.39,11.39,11.21,11.22,13200.0
2015-01-26 10:00:00,11.28,11.31,11.28,11.31,10200.0,11.28,11.31,11.28,11.31,10200.0
2015-01-26 10:30:00,11.31,11.58,11.31,11.58,11700.0,11.31,11.58,11.31,11.58,11700.0
2015-01-26 11:00:00,11.57,11.64,11.56,11.64,11100.0,11.57,11.64,11.56,11.64,11100.0
2015-01-26 11:30:00,11.65,11.65,11.57,11.59,9900.0,11.65,11.65,11.57,11.59,9900.0
2015-01-26 12:00:00,11.59,11.66,11.55,11.66,5700.0,11.59,11.66,11.55,11.66,5700.0
2015-01-26 12:30:00,11.65,11.65,11.61,11.64,2700.0,11.65,11.65,11.61,11.64,2700.0
2015-01-26 13:00:00,11.61,11.63,11.46,11.47,7800.0,11.61,11.63,11.46,11.47,7800.0
2015-01-26 13:30:00,11.47,11.49,11.45,11.48,7200.0,11.47,11.49,11.45,11.48,7200.0
2015-01-26 14:00:00,11.5,11.64,11.5,11.51,13500.0,11.5,11.64,11.5,11.51,13500.0
2015-01-26 14:30:00,11.47,11.51,11.46,11.48,3900.0,11.47,11.51,11.46,11.48,3900.0
2015-01-26 15:00:00,11.47,11.48,11.35,11.4,12900.0,11.47,11.48,11.35,11.4,12900.0
2015-01-26 15:30:00,11.46,11.54,11.42,11.54,27000.0,11.46,11.54,11.42,11.54,27000.0
2015-01-27 09:30:00,11.34,11.42,11.27,11.28,7800.0,11.34,11.42,11.27,11.28,7800.0
2015-01-27 10:00:00,11.35,11.37,11.3,11.3,3900.0,11.35,11.37,11.3,11.3,3900.0
2015-01-27 10:30:00,11.27,11.27,11.18,11.24,3600.0,11.27,11.27,11.18,11.24,3600.0
2015-01-27 11:00:00,11.26,11.32,11.22,11.32,4200.0,11.26,11.32,11.22,11.32,4200.0
2015-01-27 11:30:00,11.35,11.4,11.32,11.38,29700.0,11.35,11.4,11.32,11.38,29700.0
2015-01-27 12:00:00,11.39,11.39,11.32,11.36,19500.0,11.39,11.39,11.32,11.36,19500.0
2015-01-27 12:30:00,11.36,11.36,11.36,11.36,0.0,11.36,11.36,11.36,11.36,0.0
2015-01-27 13:00:00,11.4,11.5,11.39,11.48,11700.0,11.4,11.5,11.39,11.48,11700.0
2015-01-27 13:30:00,11.44,11.45,11.38,11.42,9900.0,11.44,11.45,11.38,11.42,9900.0
2015-01-27 14:00:00,11.42,11.5,11.42,11.5,3000.0,11.42,11.5,11.42,11.5,3000.0
2015-01-27 14:30:00,11.5,11.5,11.44,11.44,900.0,11.5,11.5,11.44,11.44,900.0
2015-01-27 15:00:00,11.48,11.5,11.36,11.36,15600.0,11.48,11.5,11.36,11.36,15600.0
2015-01-27 15:30:00,11.31,11.37,11.22,11.37,27000.0,11.31,11.37,11.22,11.37,27000.0
2015-01-28 09:30:00,11.43,11.43,11.13,11.13,5400.0,11.43,11.43,11.13,11.13,5400.0
2015-01-28 10:00:00,11.15,11.15,11.1,11.13,11700.0,11.15,11.15,11.1,11.13,11700.0
2015-01-28 10:30:00,11.11,11.11,10.99,10.99,5100.0,11.11,11.11,10.99,10.99,5100.0
2015-01-28 11:00:00,11.02,11.07,11.02,11.07,5100.0,11.02,11.07,11.02,11.07,5100.0
2015-01-28 11:30:00,11.07,11.07,11.01,11.01,4800.0,11.07,11.07,11.01,11.01,4800.0
2015-01-28 12:00:00,11.01,11.11,11.01,11.11,6000.0,11.01,11.11,11.01,11.11,6000.0
2015-01-28 12:30:00,11.13,11.16,11.1,11.15,3000.0,11.13,11.16,11.1,11.15,3000.0
2015-01-28 13:00:00,11.12,11.16,11.09,11.12,6600.0,11.12,11.16,11.09,11.12,6600.0
2015-01-28 13:30:00,11.13,11.2,11.13,11.16,5100.0,11.13,11.2,11.13,11.16,5100.0
2015-01-28 14:00:00,11.2,11.2,11.05,11.05,6000.0,11.2,11.2,11.05,11.05,6000.0
2015-01-28 14:30:00,11.01,11.15,11.01,11.15,9300.0,11.01,11.15,11.01,11.15,9300.0
2015-01-28 15:00:00,11.12,11.12,10.98,11.02,11100.0,11.12,11.12,10.98,11.02,11100.0
2015-01-28 15:30:00,10.97,10.97,10.86,10.91,27000.0,10.97,10.97,10.86,10.91,27000.0
2015-01-29 09:30:00,10.89,10.91,10.8,10.8,8100.0,10.89,10.91,10.8,10.8,8100.0
2015-01-29 10:00:00,10.74,10.91,10.74,10.79,6000.0,10.74,10.91,10.74,10.79,6000.0
2015-01-29 10:30:00,10.84,11.0,10.84,11.0,13500.0,10.84,11.0,10.84,11.0,13500.0
2015-01-29 11:00:00,11.03,11.12,10.96,11.03,7500.0,11.03,11.12,10.96,11.03,7500.0
2015-01-29 11:30:00,11.1,11.21,11.06,11.12,5100.0,11.1,11.21,11.06,11.12,5100.0
2015-01-29 12:00:00,11.08,11.08,11.0,11.0,1800.0,11.08,11.08,11.0,11.0,1800.0
2015-01-29 12:30:00,10.98,11.0,10.96,11.0,1800.0,10.98,11.0,10.96,11.0,1800.0
2015-01-29 13:00:00,10.99,11.01,10.92,11.01,4800.0,10.99,11.01,10.92,11.01,4800.0
2015-01-29 13:30:00,11.04,11.2,11.04,11.17,2100.0,11.04,11.2,11.04,11.17,2100.0
2015-01-29 14:00:00,11.2,11.26,11.16,11.26,10800.0,11.2,11.26,11.16,11.26,10800.0
2015-01-29 14:30:00,11.3,11.44,11.3,11.42,10200.0,11.3,11.44,11.3,11.42,10200.0
2015-01-29 15:00:00,11.43,11.5,11.39,11.48,6000.0,11.43,11.5,11.39,11.48,6000.0
2015-01-29 15:30:00,11.47,11.48,11.31,11.45,29100.0,11.47,11.48,11.31,11.45,29100.0
2015-01-30 09:30:00,11.37,11.5,11.33,11.33,5400.0,11.37,11.5,11.33,11.33,5400.0
2015-01-30 10:00:00,11.26,11.26,11.0,11.0,7200.0,11.26,11.26,11.0,11.0,7200.0
2015-01-30 10:30:00,11.01,11.09,10.93,11.08,14700.0,11.01,11.09,10.93,11.08,14700.0
2015-01-30 11:00:00,11.12,11.12,10.96,11.01,17700.0,11.12,11.12,10.96,11.01,17700.0
2015-01-30 11:30:00,10.99,11.01,10.86,10.92,14100.0,10.99,11.01,10.86,10.92,14100.0
2015-01-30 12:00:00,10.98,11.12,10.96,11.06,9600.0,10.98,11.12,10.96,11.06,9600.0
2015-01-30 12:30:00,11.03,11.12,11.03,11.07,5700.0,11.03,11.12,11.03,11.07,5700.0
2015-01-30 13:00:00,11.12,11.15,11.06,11.09,8700.0,11.12,11.15,11.06,11.09,8700.0
2015-01-30 13:30:00,11.12,11.32,11.07,11.3,11400.0,11.12,11.32,11.07,11.3,11400.0
2015-01-30 14:00:00,11.26,11.33,11.25,11.3,3900.0,11.26,11.33,11.25,11.3,3900.0
2015-01-30 14:30:00,11.32,11.4,11.08,11.11,14700.0,11.32,11.4,11.08,11.11,14700.0
2015-01-30 15:00:00,11.14,11.21,11.03,11.08,12000.0,11.14,11.21,11.03,11.08,12000.0
2015-01-30 15:30:00,11.06,11.09,10.92,10.99,55500.0,11.06,11.09,10.92,10.99,55500.0
2015-02-02 09:30:00,11.01,11.01,10.68,10.71,9900.0,11.01,11.01,10.68,10.71,9900.0
2015-02-02 10:00:00,10.7,10.86,10.66,10.78,27300.0,10.7,10.86,10.66,10.78,27300.0
2015-02-02 10:30:00,10.76,10.82,10.68,10.82,14400.0,10.76,10.82,10.68,10.82,14400.0
2015-02-02 11:00:00,10.69,10.82,10.69,10.79,6300.0,10.69,10.82,10.69,10.79,6300.0
2015-02-02 11:30:00,10.87,10.94,10.87,10.87,8400.0,10.87,10.94,10.87,10.87,8400.0
2015-02-02 12:00:00,10.83,10.88,10.74,10.84,8400.0,10.83,10.88,10.74,10.84,8400.0
2015-02-02 12:30:00,10.83,10.9,10.83,10.85,1200.0,10.83,10.9,10.83,10.85,1200.0
2015-02-02 13:00:00,10.86,10.86,10.81,10.81,1500.0,10.86,10.86,10.81,10.81,1500.0
2015-02-02 13:30:00,10.84,10.86,10.7,10.71,4800.0,10.84,10.86,10.7,10.71,4800.0
2015-02-02 14:00:00,10.72,10.79,10.72,10.75,1800.0,10.72,10.79,10.72,10.75,1800.0
2015-02-02 14:30:00,10.78,10.78,10.67,10.71,9000.0,10.78,10.78,10.67,10.71,9000.0
2015-02-02 15:00:00,10.7,10.83,10.69,10.72,15000.0,10.7,10.83,10.69,10.72,15000.0
2015-02-02 15:30:00,10.8,10.96,10.78,10.96,21000.0,10.8,10.96,10.78,10.96,21000.0
2015-02-03 09:30:00,11.02,11.1,10.93,11.05,8100.0,11.02,11.1,10.93,11.05,8100.0
2015-02-03 10:00:00,11.21,11.21,11.02,11.02,10200.0,11.21,11.21,11.02,11.02,10200.0
2015-02-03 10:30:00,11.04,11.04,10.83,10.91,18000.0,11.04,11.04,10.83,10.91,18000.0
2015-02-03 11:00:00,10.9,11.04,10.86,11.04,6000.0,10.9,11.04,10.86,11.04,6000.0
2015-02-03 11:30:00,11.05,11.05,10.98,11.0,5100.0,11.05,11.05,10.98,11.0,5100.0
2015-02-03 12:00:00,11.0,11.06,10.96,11.01,4200.0,11.0,11.06,10.96,11.01,4200.0
2015-02-03 12:30:00,11.01,11.11,11.0,11.1,12600.0,11.01,11.11,11.0,11.1,12600.0
2015-02-03 13:00:00,11.09,11.15,11.09,11.13,10800.0,11.09,11.15,11.09,11.13,10800.0
2015-02-03 13:30:00,11.13,11.18,11.11,11.16,3900.0,11.13,11.18,11.11,11.16,3900.0
2015-02-03 14:00:00,11.19,11.22,11.12,11.13,13200.0,11.19,11.22,11.12,11.13,13200.0
2015-02-03 14:30:00,11.13,11.19,11.13,11.19,4200.0,11.13,11.19,11.13,11.19,4200.0
2015-02-03 15:00:00,11.23,11.27,11.18,11.23,14100.0,11.23,11.27,11.18,11.23,14100.0
2015-02-03 15:30:00,11.22,11.26,11.18,11.24,9600.0,11.22,11.26,11.18,11.24,9600.0
2015-02-04 09:30:00,11.25,11.28,11.2,11.28,1200.0,11.25,11.28,11.2,11.28,1200.0
2015-02-04 10:00:00,11.43,11.5,11.41,11.45,30000.0,11.43,11.5,11.41,11.45,30000.0
2015-02-04 10:30:00,11.43,11.44,11.27,11.27,6300.0,11.43,11.44,11.27,11.27,6300.0
2015-02-04 11:00:00,11.27,11.34,11.22,11.32,18000.0,11.27,11.34,11.22,11.32,18000.0
2015-02-04 11:30:00,11.33,11.42,11.33,11.37,3000.0,11.33,11.42,11.33,11.37,3000.0
2015-02-04 12:00:00,11.39,11.39,11.27,11.27,8700.0,11.39,11.39,11.27,11.27,8700.0
2015-02-04 12:30:00,11.27,11.27,11.13,11.19,9900.0,11.27,11.27,11.13,11.19,9900.0
2015-02-04 13:00:00,11.16,11.31,11.16,11.25,13200.0,11.16,11.31,11.16,11.25,13200.0
2015-02-04 13:30:00,11.27,11.28,11.14,11.14,6300.0,11.27,11.28,11.14,11.14,6300.0
2015-02-04 14:00:00,11.14,11.32,11.14,11.27,27000.0,11.14,11.32,11.14,11.27,27000.0
2015-02-04 14:30:00,11.27,11.47,11.24,11.47,39900.0,11.27,11.47,11.24,11.47,39900.0
2015-02-04 15:00:00,11.44,11.49,11.42,11.48,9300.0,11.44,11.49,11.42,11.48,9300.0
2015-02-04 15:30:00,11.48,11.57,11.32,11.4,34800.0,11.48,11.57,11.32,11.4,34800.0
2015-02-05 09:30:00,11.5,11.77,11.5,11.74,20100.0,11.5,11.77,11.5,11.74,20100.0
2015-02-05 10:00:00,11.75,11.81,11.64,11.67,17100.0,11.75,11.81,11.64,11.67,17100.0
2015-02-05 10:30:00,11.62,11.8,11.61,11.7,9600.0,11.62,11.8,11.61,11.7,9600.0
2015-02-05 11:00:00,11.76,11.78,11.69,11.78,4800.0,11.76,11.78,11.69,11.78,4800.0
2015-02-05 11:30:00,11.79,11.88,11.79,11.86,14100.0,11.79,11.88,11.79,11.86,14100.0
2015-02-05 12:00:00,11.86,11.86,11.8,11.8,5100.0,11.86,11.86,11.8,11.8,5100.0
2015-02-05 12:30:00,11.82,11.84,11.82,11.84,600.0,11.82,11.84,11.82,11.84,600.0
2015-02-05 13:00:00,11.83,11.89,11.8,11.89,6000.0,11.83,11.89,11.8,11.89,6000.0
2015-02-05 13:30:00,11.9,11.9,11.85,11.85,1500.0,11.9,11.9,11.85,11.85,1500.0
2015-02-05 14:00:00,11.85,11.86,11.77,11.77,18900.0,11.85,11.86,11.77,11.77,18900.0
2015-02-05 14:30:00,11.78,11.84,11.74,11.78,10500.0,11.78,11.84,11.74,11.78,10500.0
2015-02-05 15:00:00,11.79,11.82,11.76,11.78,30000.0,11.79,11.82,11.76,11.78,30000.0
2015-02-05 15:30:00,11.77,11.88,11.71,11.87,77700.0,11.77,11.88,11.71,11.87,77700.0
2015-02-06 09:30:00,11.84,11.84,11.69,11.84,6000.0,11.84,11.84,11.69,11.84,6000.0
2015-02-06 10:00:00,11.88,12.08,11.88,12.04,14700.0,11.88,12.08,11.88,12.04,14700.0
2015-02-06 10:30:00,12.01,12.04,11.89,11.89,15600.0,12.01,12.04,11.89,11.89,15600.0
2015-02-06 11:00:00,11.92,11.95,11.84,11.95,8700.0,11.92,11.95,11.84,11.95,8700.0
2015-02-06 11:30:00,11.95,11.96,11.79,11.82,63900.0,11.95,11.96,11.79,11.82,63900.0
2015-02-06 12:00:00,11.84,11.87,11.76,11.82,71400.0,11.84,11.87,11.76,11.82,71400.0
2015-02-06 12:30:00,11.8,11.81,11.67,11.7,8700.0,11.8,11.81,11.67,11.7,8700.0
2015-02-06 13:00:00,11.68,11.73,11.67,11.67,3000.0,11.68,11.73,11.67,11.67,3000.0
2015-02-06 13:30:00,11.67,11.67,11.61,11.64,3600.0,11.67,11.67,11.61,11.64,3600.0
2015-02-06 14:00:00,11.64,11.72,11.63,11.72,900.0,11.64,11.72,11.63,11.72,900.0
2015-02-06 14:30:00,11.77,11.8,11.73,11.8,1800.0,11.77,11.8,11.73,11.8,1800.0
2015-02-06 15:00:00,11.71,11.71,11.62,11.68,8100.0,11.71,11.71,11.62,11.68,8100.0
2015-02-06 15:30:00,11.68,11.68,11.62,11.64,16800.0,11.68,11.68,11.62,11.64,16800.0
2015-02-09 09:30:00,11.61,11.63,11.44,11.61,12300.0,11.61,11.63,11.44,11.61,12300.0
2015-02-09 10:00:00,11.6,11.64,11.57,11.58,46200.0,11.6,11.64,11.57,11.58,46200.0
2015-02-09 10:30:00,11.61,11.63,11.56,11.61,15900.0,11.61,11.63,11.56,11.61,15900.0
2015-02-09 11:00:00,11.6,11.6,11.6,11.6,300.0,11.6,11.6,11.6,11.6,300.0
2015-02-09 11:30:00,11.56,11.61,11.55,11.55,4200.0,11.56,11.61,11.55,11.55,4200.0
2015-02-09 12:00:00,11.52,11.58,11.52,11.57,2700.0,11.52,11.58,11.52,11.57,2700.0
2015-02-09 12:30:00,11.59,11.6,11.57,11.57,5400.0,11.59,11.6,11.57,11.57,5400.0
2015-02-09 13:00:00,11.57,11.58,11.56,11.56,2700.0,11.57,11.58,11.56,11.56,2700.0
2015-02-09 13:30:00,11.56,11.58,11.56,11.58,1200.0,11.56,11.58,11.56,11.58,1200.0
2015-02-09 14:00:00,11.55,11.56,11.51,11.53,5400.0,11.55,11.56,11.51,11.53,5400.0
2015-02-09 14:30:00,11.56,11.57,11.51,11.52,1500.0,11.56,11.57,11.51,11.52,1500.0
2015-02-09 15:00:00,11.5,11.61,11.48,11.61,6600.0,11.5,11.61,11.48,11.61,6600.0
2015-02-09 15:30:00,11.58,11.69,11.57,11.62,11400.0,11.58,11.69,11.57,11.62,11400.0
2015-02-10 09:30:00,11.76,12.0,11.66,11.88,29100.0,11.76,12.0,11.66,11.88,29100.0
2015-02-10 10:00:00,11.94,12.0,11.87,11.87,6300.0,11.94,12.0,11.87,11.87,6300.0
2015-02-10 10:30:00,11.83,11.93,11.79,11.92,11700.0,11.83,11.93,11.79,11.92,11700.0
2015-02-10 11:00:00,11.99,12.05,11.97,12.03,7800.0,11.99,12.05,11.97,12.03,7800.0
2015-02-10 11:30:00,12.08,12.19,12.0,12.0,14100.0,12.08,12.19,12.0,12.0,14100.0
2015-02-10 12:00:00,11.97,12.1,11.94,11.99,13200.0,11.97,12.1,11.94,11.99,13200.0
2015-02-10 12:30:00,11.98,11.98,11.95,11.98,8400.0,11.98,11.98,11.95,11.98,8400.0
2015-02-10 13:00:00,11.98,12.06,11.92,11.97,89400.0,11.98,12.06,11.92,11.97,89400.0
2015-02-10 13:30:00,11.99,12.05,11.9,12.01,57900.0,11.99,12.05,11.9,12.01,57900.0
2015-02-10 14:00:00,11.98,12.07,11.93,12.05,60900.0,11.98,12.07,11.93,12.05,60900.0
2015-02-10 14:30:00,12.03,12.29,12.03,12.29,85200.0,12.03,12.29,12.03,12.29,85200.0
2015-02-10 15:00:00,12.27,12.39,12.23,12.23,16500.0,12.27,12.39,12.23,12.23,16500.0
2015-02-10 15:30:00,12.3,12.35,11.9,11.96,86700.0,12.3,12.35,11.9,11.96,86700.0
2015-02-11 09:30:00,12.03,12.17,11.9,12.0,43500.0,12.03,12.17,11.9,12.0,43500.0
2015-02-11 10:00:00,11.96,11.98,11.89,11.91,6000.0,11.96,11.98,11.89,11.91,6000.0
2015-02-11 10:30:00,11.94,12.0,11.94,11.97,11700.0,11.94,12.0,11.94,11.97,11700.0
2015-02-11 11:00:00,11.97,11.98,11.94,11.97,5400.0,11.97,11.98,11.94,11.97,5400.0
2015-02-11 11:30:00,11.96,12.02,11.91,11.94,18600.0,11.96,12.02,11.91,11.94,18600.0
2015-02-11 12:00:00,11.89,11.91,11.89,11.91,1800.0,11.89,11.91,11.89,11.91,1800.0
2015-02-11 12:30:00,11.93,11.93,11.84,11.84,7500.0,11.93,11.93,11.84,11.84,7500.0
2015-02-11 13:00:00,11.78,11.78,11.55,11.55,20400.0,11.78,11.78,11.55,11.55,20400.0
2015-02-11 13:30:00,11.67,11.79,11.64,11.71,17400.0,11.67,11.79,11.64,11.71,17400.0
2015-02-11 14:00:00,11.72,11.81,11.68,11.69,5100.0,11.72,11.81,11.68,11.69,5100.0
2015-02-11 14:30:00,11.73,11.84,11.72,11.84,1200.0,11.73,11.84,11.72,11.84,1200.0
2015-02-11 15:00:00,11.84,11.9,11.84,11.9,6300.0,11.84,11.9,11.84,11.9,6300.0
2015-02-11 15:30:00,11.92,11.92,11.74,11.77,43200.0,11.92,11.92,11.74,11.77,43200.0
2015-02-12 09:30:00,11.93,11.93,11.64,11.79,14100.0,11.93,11.93,11.64,11.79,14100.0
2015-02-12 10:00:00,11.86,11.95,11.83,11.93,11400.0,11.86,11.95,11.83,11.93,11400.0
2015-02-12 10:30:00,11.95,12.07,11.9,11.94,8400.0,11.95,12.07,11.9,11.94,8400.0
2015-02-12 11:00:00,12.01,12.13,11.98,12.13,17100.0,12.01,12.13,11.98,12.13,17100.0
2015-02-12 11:30:00,12.13,12.26,12.13,12.2,9600.0,12.13,12.26,12.13,12.2,9600.0
2015-02-12 12:00:00,12.18,12.39,12.18,12.29,19200.0,12.18,12.39,12.18,12.29,19200.0
2015-02-12 12:30:00,12.31,12.34,12.3,12.3,3300.0,12.31,12.34,12.3,12.3,3300.0
2015-02-12 13:00:00,12.36,12.36,12.27,12.29,5100.0,12.36,12.36,12.27,12.29,5100.0
2015-02-12 13:30:00,12.23,12.3,12.21,12.22,14400.0,12.23,12.3,12.21,12.22,14400.0
2015-02-12 14:00:00,12.22,12.24,12.19,12.23,4800.0,12.22,12.24,12.19,12.23,4800.0
2015-02-12 14:30:00,12.22,12.23,12.17,12.23,6900.0,12.22,12.23,12.17,12.23,6900.0
2015-02-12 15:00:00,12.18,12.3,12.18,12.3,9000.0,12.18,12.3,12.18,12.3,9000.0
2015-02-12 15:30:00,12.29,12.35,12.24,12.24,30600.0,12.29,12.35,12.24,12.24,30600.0
2015-02-13 09:30:00,12.32,12.62,12.28,12.47,45900.0,12.32,12.62,12.28,12.47,45900.0
2015-02-13 10:00:00,12.47,12.48,12.38,12.38,24600.0,12.47,12.48,12.38,12.38,24600.0
2015-02-13 10:30:00,12.4,12.48,12.33,12.36,45300.0,12.4,12.48,12.33,12.36,45300.0
2015-02-13 11:00:00,12.4,12.67,12.4,12.66,29700.0,12.4,12.67,12.4,12.66,29700.0
2015-02-13 11:30:00,12.66,12.83,12.64,12.74,39900.0,12.66,12.83,12.64,12.74,39900.0
2015-02-13 12:00:00,12.79,12.8,12.64,12.64,15600.0,12.79,12.8,12.64,12.64,15600.0
2015-02-13 12:30:00,12.64,12.72,12.61,12.61,30000.0,12.64,12.72,12.61,12.61,30000.0
2015-02-13 13:00:00,12.61,12.69,12.51,12.69,8400.0,12.61,12.69,12.51,12.69,8400.0
2015-02-13 13:30:00,12.65,12.65,12.38,12.44,24300.0,12.65,12.65,12.38,12.44,24300.0
2015-02-13 14:00:00,12.47,12.5,12.42,12.5,5700.0,12.47,12.5,12.42,12.5,5700.0
2015-02-13 14:30:00,12.46,12.51,12.38,12.5,12000.0,12.46,12.51,12.38,12.5,12000.0
2015-02-13 15:00:00,12.44,12.49,12.44,12.45,8700.0,12.44,12.49,12.44,12.45,8700.0
2015-02-13 15:30:00,12.44,12.5,12.33,12.44,122100.0,12.44,12.5,12.33,12.44,122100.0
2015-02-17 09:30:00,12.46,12.46,12.25,12.38,15600.0,12.46,12.46,12.25,12.38,15600.0
2015-02-17 10:00:00,12.4,12.49,12.33,12.45,19500.0,12.4,12.49,12.33,12.45,19500.0
2015-02-17 10:30:00,12.45,12.47,12.35,12.41,25800.0,12.45,12.47,12.35,12.41,25800.0
2015-02-17 11:00:00,12.42,12.43,12.33,12.36,34800.0,12.42,12.43,12.33,12.36,34800.0
2015-02-17 11:30:00,12.33,12.36,12.27,12.32,22800.0,12.33,12.36,12.27,12.32,22800.0
2015-02-17 12:00:00,12.32,12.35,12.29,12.33,12000.0,12.32,12.35,12.29,12.33,12000.0
2015-02-17 12:30:00,12.34,12.37,12.23,12.28,29100.0,12.34,12.37,12.23,12.28,29100.0
2015-02-17 13:00:00,12.28,12.36,12.27,12.32,26100.0,12.28,12.36,12.27,12.32,26100.0
2015-02-17 13:30:00,12.32,12.35,12.27,12.33,21000.0,12.32,12.35,12.27,12.33,21000.0
2015-02-17 14:00:00,12.41,12.41,12.29,12.36,70200.0,12.41,12.41,12.29,12.36,70200.0
2015-02-17 14:30:00,12.33,12.41,12.31,12.33,38400.0,12.33,12.41,12.31,12.33,38400.0
2015-02-17 15:00:00,12.33,12.44,12.32,12.42,30600.0,12.33,12.44,12.32,12.42,30600.0
2015-02-17 15:30:00,12.48,12.65,12.43,12.52,84000.0,12.48,12.65,12.43,12.52,84000.0
2015-02-18 09:30:00,11.92,11.92,9.98,10.12,357600.0,11.92,11.92,9.98,10.12,357600.0
2015-02-18 10:00:00,10.1,10.53,10.09,10.27,369900.0,10.1,10.53,10.09,10.27,369900.0
2015-02-18 10:30:00,10.3,10.32,10.0,10.05,205200.0,10.3,10.32,10.0,10.05,205200.0
2015-02-18 11:00:00,10.04,10.04,9.65,9.78,287700.0,10.04,10.04,9.65,9.78,287700.0
2015-02-18 11:30:00,9.73,9.88,9.59,9.78,139500.0,9.73,9.88,9.59,9.78,139500.0
2015-02-18 12:00:00,9.8,9.93,9.72,9.82,159300.0,9.8,9.93,9.72,9.82,159300.0
2015-02-18 12:30:00,9.83,9.95,9.75,9.78,233400.0,9.83,9.95,9.75,9.78,233400.0
2015-02-18 13:00:00,9.81,9.91,9.67,9.79,127800.0,9.81,9.91,9.67,9.79,127800.0
2015-02-18 13:30:00,9.78,10.32,9.78,10.3,359100.0,9.78,10.32,9.78,10.3,359100.0
2015-02-18 14:00:00,10.28,10.58,10.19,10.27,248100.0,10.28,10.58,10.19,10.27,248100.0
2015-02-18 14:30:00,10.27,10.62,10.27,10.56,126000.0,10.27,10.62,10.27,10.56,126000.0
2015-02-18 15:00:00,10.58,10.68,10.34,10.37,192900.0,10.58,10.68,10.34,10.37,192900.0
2015-02-18 15:30:00,10.37,10.42,10.08,10.19,229800.0,10.37,10.42,10.08,10.19,229800.0
2015-02-19 09:30:00,10.21,10.3,10.05,10.14,86700.0,10.21,10.3,10.05,10.14,86700.0
2015-02-19 10:00:00,10.14,10.14,10.06,10.08,64800.0,10.14,10.14,10.06,10.08,64800.0
2015-02-19 10:30:00,10.08,10.1,10.05,10.1,38100.0,10.08,10.1,10.05,10.1,38100.0
2015-02-19 11:00:00,10.08,10.15,10.08,10.1,29700.0,10.08,10.15,10.08,10.1,29700.0
2015-02-19 11:30:00,10.08,10.2,10.08,10.17,15000.0,10.08,10.2,10.08,10.17,15000.0
2015-02-19 12:00:00,10.18,10.18,10.15,10.17,12000.0,10.18,10.18,10.15,10.17,12000.0
2015-02-19 12:30:00,10.18,10.36,10.18,10.36,27900.0,10.18,10.36,10.18,10.36,27900.0
2015-02-19 13:00:00,10.37,10.37,10.32,10.33,12900.0,10.37,10.37,10.32,10.33,12900.0
2015-02-19 13:30:00,10.35,10.51,10.34,10.46,18300.0,10.35,10.51,10.34,10.46,18300.0
2015-02-19 14:00:00,10.44,10.45,10.2,10.2,39300.0,10.44,10.45,10.2,10.2,39300.0
2015-02-19 14:30:00,10.21,10.21,10.11,10.15,25200.0,10.21,10.21,10.11,10.15,25200.0
2015-02-19 15:00:00,10.16,10.39,10.14,10.23,111000.0,10.16,10.39,10.14,10.23,111000.0
2015-02-19 15:30:00,10.24,10.36,10.19,10.32,83700.0,10.24,10.36,10.19,10.32,83700.0
2015-02-20 09:30:00,10.24,10.38,10.1,10.15,102300.0,10.24,10.38,10.1,10.15,102300.0
2015-02-20 10:00:00,10.14,10.15,10.07,10.07,69000.0,10.14,10.15,10.07,10.07,69000.0
2015-02-20 10:30:00,10.08,10.15,10.06,10.11,48300.0,10.08,10.15,10.06,10.11,48300.0
2015-02-20 11:00:00,10.11,10.11,10.05,10.06,80100.0,10.11,10.11,10.05,10.06,80100.0
2015-02-20 11:30:00,10.06,10.1,10.05,10.08,99000.0,10.06,10.1,10.05,10.08,99000.0
2015-02-20 12:00:00,10.08,10.09,10.06,10.07,84900.0,10.08,10.09,10.06,10.07,84900.0
2015-02-20 12:30:00,10.07,10.1,10.06,10.08,62700.0,10.07,10.1,10.06,10.08,62700.0
2015-02-20 13:00:00,10.09,10.09,10.04,10.06,68400.0,10.09,10.09,10.04,10.06,68400.0
2015-02-20 13:30:00,10.06,10.07,10.03,10.05,47100.0,10.06,10.07,10.03,10.05,47100.0
2015-02-20 14:00:00,10.05,10.09,10.03,10.03,50400.0,10.05,10.09,10.03,10.03,50400.0
2015-02-20 14:30:00,10.05,10.09,10.03,10.05,60000.0,10.05,10.09,10.03,10.05,60000.0
2015-02-20 15:00:00,10.05,10.1,10.05,10.08,75900.0,10.05,10.1,10.05,10.08,75900.0
2015-02-20 15:30:00,10.08,10.1,9.93,9.96,743100.0,10.08,10.1,9.93,9.96,743100.0
2015-02-23 09:30:00,9.96,10.03,9.68,9.79,108300.0,9.96,10.03,9.68,9.79,108300.0
2015-02-23 10:00:00,9.79,9.82,9.61,9.64,100800.0,9.79,9.82,9.61,9.64,100800.0
2015-02-23 10:30:00,9.64,9.71,9.62,9.68,26400.0,9.64,9.71,9.62,9.68,26400.0
2015-02-23 11:00:00,9.65,9.84,9.64,9.84,39900.0,9.65,9.84,9.64,9.84,39900.0
2015-02-23 11:30:00,9.85,9.92,9.83,9.83,20700.0,9.85,9.92,9.83,9.83,20700.0
2015-02-23 12:00:00,9.82,9.9,9.76,9.88,54000.0,9.82,9.9,9.76,9.88,54000.0
2015-02-23 12:30:00,9.89,9.95,9.87,9.95,26700.0,9.89,9.95,9.87,9.95,26700.0
2015-02-23 13:00:00,9.95,9.98,9.9,9.9,30000.0,9.95,9.98,9.9,9.9,30000.0
2015-02-23 13:30:00,9.92,9.93,9.87,9.9,38100.0,9.92,9.93,9.87,9.9,38100.0
2015-02-23 14:00:00,9.9,9.92,9.82,9.91,68700.0,9.9,9.92,9.82,9.91,68700.0
2015-02-23 14:30:00,9.91,9.95,9.84,9.94,54000.0,9.91,9.95,9.84,9.94,54000.0
2015-02-23 15:00:00,9.93,9.95,9.77,9.82,113700.0,9.93,9.95,9.77,9.82,113700.0
2015-02-23 15:30:00,9.81,9.96,9.81,9.96,70800.0,9.81,9.96,9.81,9.96,70800.0
2015-02-24 09:30:00,10.11,10.23,9.91,9.91,45900.0,10.11,10.23,9.91,9.91,45900.0
2015-02-24 10:00:00,9.95,10.13,9.91,10.1,26700.0,9.95,10.13,9.91,10.1,26700.0
2015-02-24 10:30:00,10.14,10.14,10.06,10.06,23400.0,10.14,10.14,10.06,10.06,23400.0
2015-02-24 11:00:00,10.06,10.11,10.06,10.07,42900.0,10.06,10.11,10.06,10.07,42900.0
2015-02-24 11:30:00,10.07,10.09,10.06,10.08,15900.0,10.07,10.09,10.06,10.08,15900.0
2015-02-24 12:00:00,10.07,10.13,10.07,10.1,11700.0,10.07,10.13,10.07,10.1,11700.0
2015-02-24 12:30:00,10.08,10.09,10.05,10.07,23100.0,10.08,10.09,10.05,10.07,23100.0
2015-02-24 13:00:00,10.06,10.08,10.04,10.07,18600.0,10.06,10.08,10.04,10.07,18600.0
2015-02-24 13:30:00,10.06,10.08,10.05,10.06,15000.0,10.06,10.08,10.05,10.06,15000.0
2015-02-24 14:00:00,10.08,10.08,10.03,10.06,23100.0,10.08,10.08,10.03,10.06,23100.0
2015-02-24 14:30:00,10.05,10.07,10.03,10.07,7200.0,10.05,10.07,10.03,10.07,7200.0
2015-02-24 15:00:00,10.05,10.15,10.05,10.13,18000.0,10.05,10.15,10.05,10.13,18000.0
2015-02-24 15:30:00,10.13,10.17,10.08,10.17,46500.0,10.13,10.17,10.08,10.17,46500.0
2015-02-25 09:30:00,10.2,10.33,10.12,10.32,30900.0,10.2,10.33,10.12,10.32,30900.0
2015-02-25 10:00:00,10.32,10.55,10.32,10.44,71400.0,10.32,10.55,10.32,10.44,71400.0
2015-02-25 10:30:00,10.45,10.5,10.23,10.26,24900.0,10.45,10.5,10.23,10.26,24900.0
2015-02-25 11:00:00,10.23,10.35,10.17,10.17,20700.0,10.23,10.35,10.17,10.17,20700.0
2015-02-25 11:30:00,10.17,10.29,10.17,10.26,22200.0,10.17,10.29,10.17,10.26,22200.0
2015-02-25 12:00:00,10.29,10.29,10.18,10.18,14400.0,10.29,10.29,10.18,10.18,14400.0
2015-02-25 12:30:00,10.19,10.28,10.19,10.22,39900.0,10.19,10.28,10.19,10.22,39900.0
2015-02-25 13:00:00,10.25,10.3,10.2,10.25,33600.0,10.25,10.3,10.2,10.25,33600.0
2015-02-25 13:30:00,10.26,10.33,10.25,10.32,8400.0,10.26,10.33,10.25,10.32,8400.0
2015-02-25 14:00:00,10.32,10.36,10.31,10.33,27900.0,10.32,10.36,10.31,10.33,27900.0
2015-02-25 14:30:00,10.34,10.36,10.29,10.35,31800.0,10.34,10.36,10.29,10.35,31800.0
2015-02-25 15:00:00,10.35,10.35,10.29,10.31,39900.0,10.35,10.35,10.29,10.31,39900.0
2015-02-25 15:30:00,10.31,10.39,10.31,10.39,113100.0,10.31,10.39,10.31,10.39,113100.0
2015-02-26 09:30:00,10.42,10.5,10.28,10.3,29700.0,10.42,10.5,10.28,10.3,29700.0
2015-02-26 10:00:00,10.3,10.31,10.2,10.25,10800.0,10.3,10.31,10.2,10.25,10800.0
2015-02-26 10:30:00,10.2,10.3,10.2,10.24,11400.0,10.2,10.3,10.2,10.24,11400.0
2015-02-26 11:00:00,10.23,10.28,10.22,10.24,9900.0,10.23,10.28,10.22,10.24,9900.0
2015-02-26 11:30:00,10.27,10.3,10.24,10.3,9000.0,10.27,10.3,10.24,10.3,9000.0
2015-02-26 12:00:00,10.3,10.31,10.2,10.24,22200.0,10.3,10.31,10.2,10.24,22200.0
2015-02-26 12:30:00,10.23,10.25,10.19,10.23,13800.0,10.23,10.25,10.19,10.23,13800.0
2015-02-26 13:00:00,10.19,10.31,10.19,10.3,18900.0,10.19,10.31,10.19,10.3,18900.0
2015-02-26 13:30:00,10.3,10.32,10.24,10.24,27600.0,10.3,10.32,10.24,10.24,27600.0
2015-02-26 14:00:00,10.24,10.28,10.24,10.28,8400.0,10.24,10.28,10.24,10.28,8400.0
2015-02-26 14:30:00,10.28,10.28,10.2,10.26,12900.0,10.28,10.28,10.2,10.26,12900.0
2015-02-26 15:00:00,10.28,10.32,10.25,10.27,12000.0,10.28,10.32,10.25,10.27,12000.0
2015-02-26 15:30:00,10.3,10.36,10.28,10.33,73800.0,10.3,10.36,10.28,10.33,73800.0
2015-02-27 09:30:00,10.32,10.36,10.25,10.35,6600.0,10.32,10.36,10.25,10.35,6600.0
2015-02-27 10:00:00,10.42,10.47,10.41,10.42,26400.0,10.42,10.47,10.41,10.42,26400.0
2015-02-27 10:30:00,10.44,10.5,10.42,10.42,29700.0,10.44,10.5,10.42,10.42,29700.0
2015-02-27 11:00:00,10.41,10.41,10.3,10.31,18600.0,10.41,10.41,10.3,10.31,18600.0
2015-02-27 11:30:00,10.3,10.34,10.3,10.34,20400.0,10.3,10.34,10.3,10.34,20400.0
2015-02-27 12:00:00,10.36,10.37,10.33,10.35,13500.0,10.36,10.37,10.33,10.35,13500.0
2015-02-27 12:30:00,10.34,10.35,10.31,10.32,16200.0,10.34,10.35,10.31,10.32,16200.0
2015-02-27 13:00:00,10.34,10.38,10.33,10.38,9300.0,10.34,10.38,10.33,10.38,9300.0
2015-02-27 13:30:00,10.35,10.36,10.32,10.33,19500.0,10.35,10.36,10.32,10.33,19500.0
2015-02-27 14:00:00,10.33,10.34,10.32,10.34,18300.0,10.33,10.34,10.32,10.34,18300.0
2015-02-27 14:30:00,10.32,10.36,10.32,10.34,22800.0,10.32,10.36,10.32,10.34,22800.0
2015-02-27 15:00:00,10.33,10.36,10.31,10.35,16800.0,10.33,10.36,10.31,10.35,16800.0
2015-02-27 15:30:00,10.36,10.36,10.29,10.3,86700.0,10.36,10.36,10.29,10.3,86700.0
2015-03-02 09:30:00,10.26,10.37,10.25,10.35,9900.0,10.26,10.37,10.25,10.35,9900.0
2015-03-02 10:00:00,10.37,10.37,10.26,10.34,11700.0,10.37,10.37,10.26,10.34,11700.0
2015-03-02 10:30:00,10.29,10.32,10.29,10.31,900.0,10.29,10.32,10.29,10.31,900.0
2015-03-02 11:00:00,10.29,10.3,10.25,10.28,10800.0,10.29,10.3,10.25,10.28,10800.0
2015-03-02 11:30:00,10.27,10.31,10.26,10.28,2700.0,10.27,10.31,10.26,10.28,2700.0
2015-03-02 12:00:00,10.31,10.32,10.13,10.14,10500.0,10.31,10.32,10.13,10.14,10500.0
2015-03-02 12:30:00,10.13,10.16,10.1,10.16,13500.0,10.13,10.16,10.1,10.16,13500.0
2015-03-02 13:00:00,10.16,10.23,10.13,10.22,26400.0,10.16,10.23,10.13,10.22,26400.0
2015-03-02 13:30:00,10.23,10.28,10.23,10.28,6900.0,10.23,10.28,10.23,10.28,6900.0
2015-03-02 14:00:00,10.29,10.31,10.27,10.31,8700.0,10.29,10.31,10.27,10.31,8700.0
2015-03-02 14:30:00,10.31,10.38,10.3,10.36,13800.0,10.31,10.38,10.3,10.36,13800.0
2015-03-02 15:00:00,10.33,10.45,10.33,10.45,15000.0,10.33,10.45,10.33,10.45,15000.0
2015-03-02 15:30:00,10.45,10.5,10.43,10.5,40200.0,10.45,10.5,10.43,10.5,40200.0
2015-03-03 09:30:00,10.42,10.5,10.32,10.32,12300.0,10.42,10.5,10.32,10.32,12300.0
2015-03-03 10:00:00,10.38,10.38,10.32,10.33,11700.0,10.38,10.38,10.32,10.33,11700.0
2015-03-03 10:30:00,10.37,10.38,10.31,10.33,38400.0,10.37,10.38,10.31,10.33,38400.0
2015-03-03 11:00:00,10.33,10.34,10.18,10.31,55500.0,10.33,10.34,10.18,10.31,55500.0
2015-03-03 11:30:00,10.28,10.28,10.12,10.22,36600.0,10.28,10.28,10.12,10.22,36600.0
2015-03-03 12:00:00,10.23,10.23,10.13,10.18,32100.0,10.23,10.23,10.13,10.18,32100.0
2015-03-03 12:30:00,10.16,10.18,10.12,10.15,11100.0,10.16,10.18,10.12,10.15,11100.0
2015-03-03 13:00:00,10.15,10.18,10.04,10.1,21300.0,10.15,10.18,10.04,10.1,21300.0
2015-03-03 13:30:00,10.09,10.14,10.09,10.14,15000.0,10.09,10.14,10.09,10.14,15000.0
2015-03-03 14:00:00,10.13,10.15,10.1,10.15,12900.0,10.13,10.15,10.1,10.15,12900.0
2015-03-03 14:30:00,10.16,10.19,10.15,10.18,22500.0,10.16,10.19,10.15,10.18,22500.0
2015-03-03 15:00:00,10.18,10.32,10.18,10.3,39000.0,10.18,10.32,10.18,10.3,39000.0
2015-03-03 15:30:00,10.3,10.46,10.26,10.41,78300.0,10.3,10.46,10.26,10.41,78300.0
2015-03-04 09:30:00,10.3,10.38,9.98,10.27,52200.0,10.3,10.38,9.98,10.27,52200.0
2015-03-04 10:00:00,10.3,10.33,10.19,10.25,13200.0,10.3,10.33,10.19,10.25,13200.0
2015-03-04 10:30:00,10.21,10.28,10.21,10.22,15300.0,10.21,10.28,10.21,10.22,15300.0
2015-03-04 11:00:00,10.26,10.26,10.05,10.14,46800.0,10.26,10.26,10.05,10.14,46800.0
2015-03-04 11:30:00,10.13,10.14,10.03,10.07,75000.0,10.13,10.14,10.03,10.07,75000.0
2015-03-04 12:00:00,10.07,10.2,10.07,10.2,12900.0,10.07,10.2,10.07,10.2,12900.0
2015-03-04 12:30:00,10.17,10.18,10.09,10.12,18300.0,10.17,10.18,10.09,10.12,18300.0
2015-03-04 13:00:00,10.11,10.12,10.07,10.08,11700.0,10.11,10.12,10.07,10.08,11700.0
2015-03-04 13:30:00,10.08,10.11,10.03,10.07,80700.0,10.08,10.11,10.03,10.07,80700.0
2015-03-04 14:00:00,10.08,10.11,10.08,10.09,14400.0,10.08,10.11,10.08,10.09,14400.0
2015-03-04 14:30:00,10.11,10.13,10.08,10.11,27900.0,10.11,10.13,10.08,10.11,27900.0
2015-03-04 15:00:00,10.13,10.13,10.08,10.11,12900.0,10.13,10.13,10.08,10.11,12900.0
2015-03-04 15:30:00,10.11,10.12,10.08,10.1,26700.0,10.11,10.12,10.08,10.1,26700.0
2015-03-05 09:30:00,10.1,10.23,10.08,10.16,11100.0,10.1,10.23,10.08,10.16,11100.0
2015-03-05 10:00:00,10.16,10.17,10.11,10.17,16500.0,10.16,10.17,10.11,10.17,16500.0
2015-03-05 10:30:00,10.15,10.16,10.13,10.15,13500.0,10.15,10.16,10.13,10.15,13500.0
2015-03-05 11:00:00,10.15,10.21,10.13,10.21,18900.0,10.15,10.21,10.13,10.21,18900.0
2015-03-05 11:30:00,10.2,10.27,10.17,10.18,55200.0,10.2,10.27,10.17,10.18,55200.0
2015-03-05 12:00:00,10.17,10.2,10.07,10.07,23100.0,10.17,10.2,10.07,10.07,23100.0
2015-03-05 12:30:00,10.07,10.12,10.07,10.08,32700.0,10.07,10.12,10.07,10.08,32700.0
2015-03-05 13:00:00,10.08,10.11,10.07,10.09,12000.0,10.08,10.11,10.07,10.09,12000.0
2015-03-05 13:30:00,10.09,10.11,10.07,10.08,6900.0,10.09,10.11,10.07,10.08,6900.0
2015-03-05 14:00:00,10.08,10.13,10.07,10.12,35400.0,10.08,10.13,10.07,10.12,35400.0
2015-03-05 14:30:00,10.12,10.26,10.11,10.21,57900.0,10.12,10.26,10.11,10.21,57900.0
2015-03-05 15:00:00,10.21,10.21,10.11,10.14,22200.0,10.21,10.21,10.11,10.14,22200.0
2015-03-05 15:30:00,10.13,10.17,10.12,10.17,54300.0,10.13,10.17,10.12,10.17,54300.0
2015-03-06 09:30:00,10.1,10.27,10.06,10.24,11400.0,10.1,10.27,10.06,10.24,11400.0
2015-03-06 10:00:00,10.29,10.29,10.13,10.16,7800.0,10.29,10.29,10.13,10.16,7800.0
2015-03-06 10:30:00,10.16,10.21,10.1,10.12,24900.0,10.16,10.21,10.1,10.12,24900.0
2015-03-06 11:00:00,10.12,10.12,10.02,10.11,44400.0,10.12,10.12,10.02,10.11,44400.0
2015-03-06 11:30:00,10.09,10.14,10.07,10.1,68700.0,10.09,10.14,10.07,10.1,68700.0
2015-03-06 12:00:00,10.12,10.16,10.1,10.12,4800.0,10.12,10.16,10.1,10.12,4800.0
2015-03-06 12:30:00,10.1,10.11,10.01,10.06,14400.0,10.1,10.11,10.01,10.06,14400.0
2015-03-06 13:00:00,10.05,10.08,10.0,10.05,24900.0,10.05,10.08,10.0,10.05,24900.0
2015-03-06 13:30:00,10.05,10.08,10.04,10.07,26700.0,10.05,10.08,10.04,10.07,26700.0
2015-03-06 14:00:00,10.05,10.09,10.02,10.04,46200.0,10.05,10.09,10.02,10.04,46200.0
2015-03-06 14:30:00,10.04,10.04,9.96,10.01,27900.0,10.04,10.04,9.96,10.01,27900.0
2015-03-06 15:00:00,10.01,10.16,10.01,10.14,49200.0,10.01,10.16,10.01,10.14,49200.0
2015-03-06 15:30:00,10.11,10.13,10.05,10.08,28200.0,10.11,10.13,10.05,10.08,28200.0
2015-03-09 09:30:00,10.19,10.66,10.1,10.52,186900.0,10.19,10.66,10.1,10.52,186900.0
2015-03-09 10:00:00,10.53,10.53,10.4,10.4,35100.0,10.53,10.53,10.4,10.4,35100.0
2015-03-09 10:30:00,10.37,10.41,10.33,10.33,28200.0,10.37,10.41,10.33,10.33,28200.0
2015-03-09 11:00:00,10.33,10.33,10.28,10.32,31200.0,10.33,10.33,10.28,10.32,31200.0
2015-03-09 11:30:00,10.33,10.33,10.15,10.17,35700.0,10.33,10.33,10.15,10.17,35700.0
2015-03-09 12:00:00,10.16,10.17,10.1,10.15,19800.0,10.16,10.17,10.1,10.15,19800.0
2015-03-09 12:30:00,10.15,10.17,10.04,10.1,60300.0,10.15,10.17,10.04,10.1,60300.0
2015-03-09 13:00:00,10.11,10.14,10.07,10.09,50700.0,10.11,10.14,10.07,10.09,50700.0
2015-03-09 13:30:00,10.1,10.16,10.09,10.15,36000.0,10.1,10.16,10.09,10.15,36000.0
2015-03-09 14:00:00,10.16,10.17,10.13,10.13,6900.0,10.16,10.17,10.13,10.13,6900.0
2015-03-09 14:30:00,10.14,10.14,10.08,10.08,6300.0,10.14,10.14,10.08,10.08,6300.0
2015-03-09 15:00:00,10.09,10.1,10.08,10.09,32700.0,10.09,10.1,10.08,10.09,32700.0
2015-03-09 15:30:00,10.09,10.12,10.08,10.12,31800.0,10.09,10.12,10.08,10.12,31800.0
2015-03-10 09:30:00,10.01,10.1,10.01,10.05,30000.0,10.01,10.1,10.01,10.05,30000.0
2015-03-10 10:00:00,10.02,10.05,9.86,9.86,42900.0,10.02,10.05,9.86,9.86,42900.0
2015-03-10 10:30:00,9.87,10.05,9.87,10.02,45300.0,9.87,10.05,9.87,10.02,45300.0
2015-03-10 11:00:00,10.03,10.07,10.02,10.07,15300.0,10.03,10.07,10.02,10.07,15300.0
2015-03-10 11:30:00,10.03,10.06,9.92,9.98,62400.0,10.03,10.06,9.92,9.98,62400.0
2015-03-10 12:00:00,9.96,9.99,9.88,9.89,90300.0,9.96,9.99,9.88,9.89,90300.0
2015-03-10 12:30:00,9.88,9.91,9.82,9.86,25500.0,9.88,9.91,9.82,9.86,25500.0
2015-03-10 13:00:00,9.88,9.92,9.84,9.84,7500.0,9.88,9.92,9.84,9.84,7500.0
2015-03-10 13:30:00,9.82,9.83,9.76,9.81,18300.0,9.82,9.83,9.76,9.81,18300.0
2015-03-10 14:00:00,9.79,9.79,9.74,9.77,15000.0,9.79,9.79,9.74,9.77,15000.0
2015-03-10 14:30:00,9.77,9.89,9.75,9.86,30900.0,9.77,9.89,9.75,9.86,30900.0
2015-03-10 15:00:00,9.87,9.91,9.86,9.89,23100.0,9.87,9.91,9.86,9.89,23100.0
2015-03-10 15:30:00,9.87,9.9,9.83,9.88,70800.0,9.87,9.9,9.83,9.88,70800.0
2015-03-11 09:30:00,9.9,10.16,9.89,10.1,13800.0,9.9,10.16,9.89,10.1,13800.0
2015-03-11 10:00:00,10.17,10.22,10.1,10.13,16200.0,10.17,10.22,10.1,10.13,16200.0
2015-03-11 10:30:00,10.15,10.32,10.09,10.31,66000.0,10.15,10.32,10.09,10.31,66000.0
2015-03-11 11:00:00,10.33,10.41,10.24,10.38,33600.0,10.33,10.41,10.24,10.38,33600.0
2015-03-11 11:30:00,10.39,10.39,10.09,10.11,28800.0,10.39,10.39,10.09,10.11,28800.0
2015-03-11 12:00:00,10.09,10.15,10.08,10.09,40500.0,10.09,10.15,10.08,10.09,40500.0
2015-03-11 12:30:00,10.09,10.16,10.07,10.07,39600.0,10.09,10.16,10.07,10.07,39600.0
2015-03-11 13:00:00,10.07,10.11,9.94,9.97,73200.0,10.07,10.11,9.94,9.97,73200.0
2015-03-11 13:30:00,9.98,10.02,9.9,10.02,43800.0,9.98,10.02,9.9,10.02,43800.0
2015-03-11 14:00:00,10.04,10.04,9.98,10.0,31200.0,10.04,10.04,9.98,10.0,31200.0
2015-03-11 14:30:00,10.0,10.09,9.97,10.09,27000.0,10.0,10.09,9.97,10.09,27000.0
2015-03-11 15:00:00,10.08,10.12,10.0,10.12,189900.0,10.08,10.12,10.0,10.12,189900.0
2015-03-11 15:30:00,10.09,10.18,10.07,10.15,87900.0,10.09,10.18,10.07,10.15,87900.0
2015-03-12 09:30:00,10.21,10.28,10.17,10.17,19500.0,10.21,10.28,10.17,10.17,19500.0
2015-03-12 10:00:00,10.16,10.16,9.99,9.99,24000.0,10.16,10.16,9.99,9.99,24000.0
2015-03-12 10:30:00,9.97,10.11,9.97,10.11,23700.0,9.97,10.11,9.97,10.11,23700.0
2015-03-12 11:00:00,10.1,10.13,10.06,10.08,12900.0,10.1,10.13,10.06,10.08,12900.0
2015-03-12 11:30:00,10.11,10.13,10.06,10.09,26400.0,10.11,10.13,10.06,10.09,26400.0
2015-03-12 12:00:00,10.1,10.13,10.07,10.07,13800.0,10.1,10.13,10.07,10.07,13800.0
2015-03-12 12:30:00,10.08,10.11,10.07,10.08,20100.0,10.08,10.11,10.07,10.08,20100.0
2015-03-12 13:00:00,10.08,10.14,10.07,10.07,13800.0,10.08,10.14,10.07,10.07,13800.0
2015-03-12 13:30:00,10.08,10.1,10.06,10.1,9300.0,10.08,10.1,10.06,10.1,9300.0
2015-03-12 14:00:00,10.08,10.1,10.06,10.08,18900.0,10.08,10.1,10.06,10.08,18900.0
2015-03-12 14:30:00,10.06,10.1,10.06,10.09,24600.0,10.06,10.1,10.06,10.09,24600.0
2015-03-12 15:00:00,10.08,10.13,10.08,10.11,12300.0,10.08,10.13,10.08,10.11,12300.0
2015-03-12 15:30:00,10.12,10.21,10.08,10.2,47700.0,10.12,10.21,10.08,10.2,47700.0
2015-03-13 09:30:00,10.09,10.18,10.08,10.1,29400.0,10.09,10.18,10.08,10.1,29400.0
2015-03-13 10:00:00,10.11,10.14,10.06,10.08,31500.0,10.11,10.14,10.06,10.08,31500.0
2015-03-13 10:30:00,10.07,10.11,10.06,10.06,120000.0,10.07,10.11,10.06,10.06,120000.0
2015-03-13 11:00:00,10.06,10.12,10.05,10.06,90900.0,10.06,10.12,10.05,10.06,90900.0
2015-03-13 11:30:00,10.06,10.08,9.97,10.04,46500.0,10.06,10.08,9.97,10.04,46500.0
2015-03-13 12:00:00,10.03,10.07,9.87,9.87,96900.0,10.03,10.07,9.87,9.87,96900.0
2015-03-13 12:30:00,9.88,9.94,9.87,9.93,24300.0,9.88,9.94,9.87,9.93,24300.0
2015-03-13 13:00:00,9.91,9.94,9.77,9.82,19200.0,9.91,9.94,9.77,9.82,19200.0
2015-03-13 13:30:00,9.8,9.94,9.8,9.9,14400.0,9.8,9.94,9.8,9.9,14400.0
2015-03-13 14:00:00,9.93,9.99,9.87,9.95,13500.0,9.93,9.99,9.87,9.95,13500.0
2015-03-13 14:30:00,9.96,9.97,9.91,9.96,6600.0,9.96,9.97,9.91,9.96,6600.0
2015-03-13 15:00:00,9.94,9.98,9.89,9.93,19200.0,9.94,9.98,9.89,9.93,19200.0
2015-03-13 15:30:00,9.91,9.95,9.86,9.92,37200.0,9.91,9.95,9.86,9.92,37200.0
2015-03-16 09:30:00,9.98,10.08,9.72,9.85,28500.0,9.98,10.08,9.72,9.85,28500.0
2015-03-16 10:00:00,9.85,9.89,9.85,9.86,8400.0,9.85,9.89,9.85,9.86,8400.0
2015-03-16 10:30:00,9.85,9.87,9.84,9.86,8100.0,9.85,9.87,9.84,9.86,8100.0
2015-03-16 11:00:00,9.89,9.91,9.86,9.91,16800.0,9.89,9.91,9.86,9.91,16800.0
2015-03-16 11:30:00,9.92,10.03,9.92,9.98,34800.0,9.92,10.03,9.92,9.98,34800.0
2015-03-16 12:00:00,9.96,9.96,9.87,9.87,6300.0,9.96,9.96,9.87,9.87,6300.0
2015-03-16 12:30:00,9.86,9.92,9.84,9.89,8700.0,9.86,9.92,9.84,9.89,8700.0
2015-03-16 13:00:00,9.9,9.9,9.85,9.86,3000.0,9.9,9.9,9.85,9.86,3000.0
2015-03-16 13:30:00,9.86,9.9,9.83,9.9,6300.0,9.86,9.9,9.83,9.9,6300.0
2015-03-16 14:00:00,9.9,9.95,9.89,9.95,4200.0,9.9,9.95,9.89,9.95,4200.0
2015-03-16 14:30:00,9.95,9.95,9.86,9.86,17100.0,9.95,9.95,9.86,9.86,17100.0
2015-03-16 15:00:00,9.87,9.94,9.86,9.89,11700.0,9.87,9.94,9.86,9.89,11700.0
2015-03-16 15:30:00,9.91,9.96,9.88,9.91,17100.0,9.91,9.96,9.88,9.91,17100.0
2015-03-17 09:30:00,9.9,9.97,9.88,9.88,5100.0,9.9,9.97,9.88,9.88,5100.0
2015-03-17 10:00:00,9.91,9.91,9.76,9.8,12600.0,9.91,9.91,9.76,9.8,12600.0
2015-03-17 10:30:00,9.81,9.93,9.79,9.89,37800.0,9.81,9.93,9.79,9.89,37800.0
2015-03-17 11:00:00,9.86,9.86,9.76,9.8,7800.0,9.86,9.86,9.76,9.8,7800.0
2015-03-17 11:30:00,9.8,9.84,9.76,9.79,8700.0,9.8,9.84,9.76,9.79,8700.0
2015-03-17 12:00:00,9.8,9.82,9.74,9.75,8400.0,9.8,9.82,9.74,9.75,8400.0
2015-03-17 12:30:00,9.76,9.82,9.76,9.82,11100.0,9.76,9.82,9.76,9.82,11100.0
2015-03-17 13:00:00,9.82,9.87,9.81,9.82,11700.0,9.82,9.87,9.81,9.82,11700.0
2015-03-17 13:30:00,9.82,9.83,9.79,9.81,11100.0,9.82,9.83,9.79,9.81,11100.0
2015-03-17 14:00:00,9.82,9.88,9.81,9.81,6000.0,9.82,9.88,9.81,9.81,6000.0
2015-03-17 14:30:00,9.81,9.85,9.81,9.85,6900.0,9.81,9.85,9.81,9.85,6900.0
2015-03-17 15:00:00,9.88,9.9,9.85,9.85,4800.0,9.88,9.9,9.85,9.85,4800.0
2015-03-17 15:30:00,9.85,9.89,9.8,9.81,33600.0,9.85,9.89,9.8,9.81,33600.0
2015-03-18 09:30:00,9.83,9.88,9.78,9.88,3900.0,9.83,9.88,9.78,9.88,3900.0
2015-03-18 10:00:00,9.88,9.9,9.83,9.89,63600.0,9.88,9.9,9.83,9.89,63600.0
2015-03-18 10:30:00,9.89,9.94,9.85,9.91,22200.0,9.89,9.94,9.85,9.91,22200.0
2015-03-18 11:00:00,9.91,10.13,9.91,10.09,26700.0,9.91,10.13,9.91,10.09,26700.0
2015-03-18 11:30:00,10.09,10.09,9.96,9.96,7200.0,10.09,10.09,9.96,9.96,7200.0
2015-03-18 12:00:00,9.94,9.97,9.94,9.94,4800.0,9.94,9.97,9.94,9.94,4800.0
2015-03-18 12:30:00,9.96,9.98,9.95,9.95,5100.0,9.96,9.98,9.95,9.95,5100.0
2015-03-18 13:00:00,9.99,9.99,9.93,9.96,2700.0,9.99,9.99,9.93,9.96,2700.0
2015-03-18 13:30:00,9.96,9.97,9.9,9.93,18300.0,9.96,9.97,9.9,9.93,18300.0
2015-03-18 14:00:00,9.93,10.03,9.9,9.92,22200.0,9.93,10.03,9.9,9.92,22200.0
2015-03-18 14:30:00,9.95,9.98,9.92,9.96,8400.0,9.95,9.98,9.92,9.96,8400.0
2015-03-18 15:00:00,9.98,10.02,9.96,9.98,9000.0,9.98,10.02,9.96,9.98,9000.0
2015-03-18 15:30:00,9.96,10.0,9.93,9.96,33600.0,9.96,10.0,9.93,9.96,33600.0
2015-03-19 09:30:00,9.91,10.09,9.91,9.95,16200.0,9.91,10.09,9.91,9.95,16200.0
2015-03-19 10:00:00,9.96,9.97,9.95,9.97,5100.0,9.96,9.97,9.95,9.97,5100.0
2015-03-19 10:30:00,9.95,10.0,9.95,9.97,25800.0,9.95,10.0,9.95,9.97,25800.0
2015-03-19 11:00:00,9.96,9.99,9.95,9.97,20100.0,9.96,9.99,9.95,9.97,20100.0
2015-03-19 11:30:00,9.96,9.96,9.93,9.93,4200.0,9.96,9.96,9.93,9.93,4200.0
2015-03-19 12:00:00,9.94,9.94,9.93,9.94,2100.0,9.94,9.94,9.93,9.94,2100.0
2015-03-19 12:30:00,9.94,9.94,9.91,9.91,2400.0,9.94,9.94,9.91,9.91,2400.0
2015-03-19 13:00:00,9.9,9.92,9.89,9.91,6000.0,9.9,9.92,9.89,9.91,6000.0
2015-03-19 13:30:00,9.92,9.92,9.91,9.92,4800.0,9.92,9.92,9.91,9.92,4800.0
2015-03-19 14:00:00,9.95,9.95,9.91,9.91,4800.0,9.95,9.95,9.91,9.91,4800.0
2015-03-19 14:30:00,9.89,9.93,9.88,9.91,21000.0,9.89,9.93,9.88,9.91,21000.0
2015-03-19 15:00:00,9.91,9.92,9.89,9.91,6000.0,9.91,9.92,9.89,9.91,6000.0
2015-03-19 15:30:00,9.91,9.94,9.88,9.9,12900.0,9.91,9.94,9.88,9.9,12900.0
2015-03-20 09:30:00,9.98,9.98,9.84,9.86,32400.0,9.98,9.98,9.84,9.86,32400.0
2015-03-20 10:00:00,9.88,10.0,9.88,9.95,26400.0,9.88,10.0,9.88,9.95,26400.0
2015-03-20 10:30:00,9.95,9.96,9.85,9.85,20700.0,9.95,9.96,9.85,9.85,20700.0
2015-03-20 11:00:00,9.84,9.86,9.79,9.8,4800.0,9.84,9.86,9.79,9.8,4800.0
2015-03-20 11:30:00,9.82,9.82,9.75,9.79,6900.0,9.82,9.82,9.75,9.79,6900.0
2015-03-20 12:00:00,9.83,9.87,9.82,9.85,4500.0,9.83,9.87,9.82,9.85,4500.0
2015-03-20 12:30:00,9.86,9.9,9.84,9.88,6600.0,9.86,9.9,9.84,9.88,6600.0
2015-03-20 13:00:00,9.89,9.89,9.82,9.82,9000.0,9.89,9.89,9.82,9.82,9000.0
2015-03-20 13:30:00,9.8,9.85,9.8,9.82,11400.0,9.8,9.85,9.8,9.82,11400.0
2015-03-20 14:00:00,9.85,9.89,9.81,9.89,5700.0,9.85,9.89,9.81,9.89,5700.0
2015-03-20 14:30:00,9.9,9.97,9.87,9.88,27900.0,9.9,9.97,9.87,9.88,27900.0
2015-03-20 15:00:00,9.85,9.93,9.83,9.87,63600.0,9.85,9.93,9.83,9.87,63600.0
2015-03-20 15:30:00,9.88,10.0,9.88,9.98,30600.0,9.88,10.0,9.88,9.98,30600.0
2015-03-23 09:30:00,9.98,10.06,9.93,10.06,39600.0,9.98,10.06,9.93,10.06,39600.0
2015-03-23 10:00:00,10.06,10.06,9.99,10.06,10800.0,10.06,10.06,9.99,10.06,10800.0
2015-03-23 10:30:00,10.02,10.07,9.9,9.95,35700.0,10.02,10.07,9.9,9.95,35700.0
2015-03-23 11:00:00,9.92,10.0,9.85,9.85,38400.0,9.92,10.0,9.85,9.85,38400.0
2015-03-23 11:30:00,9.86,9.91,9.86,9.9,3600.0,9.86,9.91,9.86,9.9,3600.0
2015-03-23 12:00:00,9.88,10.0,9.88,9.98,5100.0,9.88,10.0,9.88,9.98,5100.0
2015-03-23 12:30:00,10.02,10.02,9.98,9.98,2100.0,10.02,10.02,9.98,9.98,2100.0
2015-03-23 13:00:00,9.97,10.0,9.97,9.97,2700.0,9.97,10.0,9.97,9.97,2700.0
2015-03-23 13:30:00,9.99,10.01,9.97,9.97,22800.0,9.99,10.01,9.97,9.97,22800.0
2015-03-23 14:00:00,9.99,10.01,9.97,10.0,7200.0,9.99,10.01,9.97,10.0,7200.0
2015-03-23 14:30:00,10.0,10.03,9.98,10.03,5700.0,10.0,10.03,9.98,10.03,5700.0
2015-03-23 15:00:00,10.01,10.03,9.98,10.0,7500.0,10.01,10.03,9.98,10.0,7500.0
2015-03-23 15:30:00,9.99,10.03,9.98,10.0,21900.0,9.99,10.03,9.98,10.0,21900.0
2015-03-24 09:30:00,10.08,10.08,9.95,9.95,21000.0,10.08,10.08,9.95,9.95,21000.0
2015-03-24 10:00:00,9.99,10.02,9.91,9.95,15600.0,9.99,10.02,9.91,9.95,15600.0
2015-03-24 10:30:00,9.98,10.06,9.98,9.98,16500.0,9.98,10.06,9.98,9.98,16500.0
2015-03-24 11:00:00,10.03,10.06,10.02,10.02,23400.0,10.03,10.06,10.02,10.02,23400.0
2015-03-24 11:30:00,10.04,10.12,10.02,10.12,31500.0,10.04,10.12,10.02,10.12,31500.0
2015-03-24 12:00:00,10.1,10.15,10.03,10.03,15000.0,10.1,10.15,10.03,10.03,15000.0
2015-03-24 12:30:00,10.04,10.1,10.03,10.1,18000.0,10.04,10.1,10.03,10.1,18000.0
2015-03-24 13:00:00,10.09,10.1,10.01,10.06,33600.0,10.09,10.1,10.01,10.06,33600.0
2015-03-24 13:30:00,10.05,10.06,9.98,10.03,34800.0,10.05,10.06,9.98,10.03,34800.0
2015-03-24 14:00:00,10.01,10.01,9.86,9.86,5400.0,10.01,10.01,9.86,9.86,5400.0
2015-03-24 14:30:00,9.8,9.84,9.79,9.8,3900.0,9.8,9.84,9.79,9.8,3900.0
2015-03-24 15:00:00,9.79,9.9,9.79,9.88,9600.0,9.79,9.9,9.79,9.88,9600.0
2015-03-24 15:30:00,9.9,9.94,9.85,9.87,41400.0,9.9,9.94,9.85,9.87,41400.0
2015-03-25 09:30:00,9.87,9.89,9.67,9.76,48000.0,9.87,9.89,9.67,9.76,48000.0
2015-03-25 10:00:00,9.79,9.82,9.74,9.78,21300.0,9.79,9.82,9.74,9.78,21300.0
2015-03-25 10:30:00,9.83,9.83,9.7,9.7,8400.0,9.83,9.83,9.7,9.7,8400.0
2015-03-25 11:00:00,9.71,9.74,9.65,9.65,12300.0,9.71,9.74,9.65,9.65,12300.0
2015-03-25 11:30:00,9.65,9.65,9.32,9.35,49500.0,9.65,9.65,9.32,9.35,49500.0
2015-03-25 12:00:00,9.33,9.34,9.25,9.28,15000.0,9.33,9.34,9.25,9.28,15000.0
2015-03-25 12:30:00,9.25,9.25,9.1,9.17,34800.0,9.25,9.25,9.1,9.17,34800.0
2015-03-25 13:00:00,9.17,9.17,9.1,9.14,11100.0,9.17,9.17,9.1,9.14,11100.0
2015-03-25 13:30:00,9.16,9.16,9.1,9.12,19500.0,9.16,9.16,9.1,9.12,19500.0
2015-03-25 14:00:00,9.1,9.14,9.1,9.14,11100.0,9.1,9.14,9.1,9.14,11100.0
2015-03-25 14:30:00,9.16,9.21,9.15,9.19,9600.0,9.16,9.21,9.15,9.19,9600.0
2015-03-25 15:00:00,9.23,9.23,9.16,9.17,13200.0,9.23,9.23,9.16,9.17,13200.0
2015-03-25 15:30:00,9.17,9.18,9.1,9.13,74700.0,9.17,9.18,9.1,9.13,74700.0
2015-03-26 09:30:00,9.05,9.23,8.92,9.15,42000.0,9.05,9.23,8.92,9.15,42000.0
2015-03-26 10:00:00,9.16,9.24,9.15,9.2,22200.0,9.16,9.24,9.15,9.2,22200.0
2015-03-26 10:30:00,9.22,9.28,9.13,9.13,63900.0,9.22,9.28,9.13,9.13,63900.0
2015-03-26 11:00:00,9.13,9.13,9.06,9.08,18900.0,9.13,9.13,9.06,9.08,18900.0
2015-03-26 11:30:00,9.08,9.11,9.08,9.1,6600.0,9.08,9.11,9.08,9.1,6600.0
2015-03-26 12:00:00,9.1,9.1,9.08,9.09,6600.0,9.1,9.1,9.08,9.09,6600.0
2015-03-26 12:30:00,9.07,9.14,9.04,9.14,8400.0,9.07,9.14,9.04,9.14,8400.0
2015-03-26 13:00:00,9.14,9.19,9.14,9.19,9000.0,9.14,9.19,9.14,9.19,9000.0
2015-03-26 13:30:00,9.21,9.35,9.21,9.33,21000.0,9.21,9.35,9.21,9.33,21000.0
2015-03-26 14:00:00,9.33,9.39,9.31,9.31,20700.0,9.33,9.39,9.31,9.31,20700.0
2015-03-26 14:30:00,9.33,9.37,9.22,9.24,14100.0,9.33,9.37,9.22,9.24,14100.0
2015-03-26 15:00:00,9.21,9.29,9.21,9.23,20700.0,9.21,9.29,9.21,9.23,20700.0
2015-03-26 15:30:00,9.23,9.35,9.23,9.28,43200.0,9.23,9.35,9.23,9.28,43200.0
2015-03-27 09:30:00,9.3,9.49,9.3,9.38,8700.0,9.3,9.49,9.3,9.38,8700.0
2015-03-27 10:00:00,9.37,9.38,9.19,9.27,16800.0,9.37,9.38,9.19,9.27,16800.0
2015-03-27 10:30:00,9.23,9.26,9.16,9.2,23100.0,9.23,9.26,9.16,9.2,23100.0
2015-03-27 11:00:00,9.19,9.2,9.15,9.18,13500.0,9.19,9.2,9.15,9.18,13500.0
2015-03-27 11:30:00,9.17,9.29,9.17,9.25,11100.0,9.17,9.29,9.17,9.25,11100.0
2015-03-27 12:00:00,9.25,9.33,9.25,9.29,15900.0,9.25,9.33,9.25,9.29,15900.0
2015-03-27 12:30:00,9.3,9.36,9.3,9.36,6900.0,9.3,9.36,9.3,9.36,6900.0
2015-03-27 13:00:00,9.35,9.37,9.26,9.27,18600.0,9.35,9.37,9.26,9.27,18600.0
2015-03-27 13:30:00,9.26,9.26,9.14,9.18,19200.0,9.26,9.26,9.14,9.18,19200.0
2015-03-27 14:00:00,9.18,9.19,9.09,9.16,45000.0,9.18,9.19,9.09,9.16,45000.0
2015-03-27 14:30:00,9.12,9.14,9.06,9.14,20700.0,9.12,9.14,9.06,9.14,20700.0
2015-03-27 15:00:00,9.13,9.14,9.06,9.1,32400.0,9.13,9.14,9.06,9.1,32400.0
2015-03-27 15:30:00,9.09,9.12,9.06,9.07,50100.0,9.09,9.12,9.06,9.07,50100.0
2015-03-30 09:30:00,9.16,9.2,9.1,9.16,12300.0,9.16,9.2,9.1,9.16,12300.0
2015-03-30 10:00:00,9.26,9.26,9.07,9.07,32700.0,9.26,9.26,9.07,9.07,32700.0
2015-03-30 10:30:00,9.07,9.08,8.96,8.97,10500.0,9.07,9.08,8.96,8.97,10500.0
2015-03-30 11:00:00,8.97,8.98,8.89,8.93,14100.0,8.97,8.98,8.89,8.93,14100.0
2015-03-30 11:30:00,8.96,8.96,8.88,8.89,13800.0,8.96,8.96,8.88,8.89,13800.0
2015-03-30 12:00:00,8.89,8.93,8.87,8.9,15000.0,8.89,8.93,8.87,8.9,15000.0
2015-03-30 12:30:00,8.9,8.94,8.88,8.93,17400.0,8.9,8.94,8.88,8.93,17400.0
2015-03-30 13:00:00,8.93,8.97,8.93,8.97,3300.0,8.93,8.97,8.93,8.97,3300.0
2015-03-30 13:30:00,8.98,8.99,8.9,8.91,10500.0,8.98,8.99,8.9,8.91,10500.0
2015-03-30 14:00:00,8.95,8.96,8.9,8.9,8100.0,8.95,8.96,8.9,8.9,8100.0
2015-03-30 14:30:00,8.9,8.95,8.9,8.95,29100.0,8.9,8.95,8.9,8.95,29100.0
2015-03-30 15:00:00,8.94,8.99,8.94,8.98,11400.0,8.94,8.99,8.94,8.98,11400.0
2015-03-30 15:30:00,8.99,9.0,8.94,8.97,46200.0,8.99,9.0,8.94,8.97,46200.0
2015-03-31 09:30:00,8.96,8.96,8.87,8.9,5100.0,8.96,8.96,8.87,8.9,5100.0
2015-03-31 10:00:00,8.9,8.95,8.82,8.86,28500.0,8.9,8.95,8.82,8.86,28500.0
2015-03-31 10:30:00,8.9,8.92,8.77,8.77,24000.0,8.9,8.92,8.77,8.77,24000.0
2015-03-31 11:00:00,8.76,8.83,8.62,8.64,74400.0,8.76,8.83,8.62,8.64,74400.0
2015-03-31 11:30:00,8.64,8.66,8.56,8.58,27900.0,8.64,8.66,8.56,8.58,27900.0
2015-03-31 12:00:00,8.58,8.71,8.5,8.66,23100.0,8.58,8.71,8.5,8.66,23100.0
2015-03-31 12:30:00,8.7,8.77,8.66,8.72,16500.0,8.7,8.77,8.66,8.72,16500.0
2015-03-31 13:00:00,8.72,8.73,8.68,8.68,9000.0,8.72,8.73,8.68,8.68,9000.0
2015-03-31 13:30:00,8.66,8.69,8.58,8.6,38100.0,8.66,8.69,8.58,8.6,38100.0
2015-03-31 14:00:00,8.6,8.67,8.6,8.63,9000.0,8.6,8.67,8.6,8.63,9000.0
2015-03-31 14:30:00,8.62,8.65,8.62,8.65,10200.0,8.62,8.65,8.62,8.65,10200.0
2015-03-31 15:00:00,8.62,8.63,8.53,8.53,24600.0,8.62,8.63,8.53,8.53,24600.0
2015-03-31 15:30:00,8.53,8.6,8.53,8.56,44400.0,8.53,8.6,8.53,8.56,44400.0
2015-04-01 09:30:00,8.44,8.48,8.08,8.09,121800.0,8.44,8.48,8.08,8.09,121800.0
2015-04-01 10:00:00,8.08,8.16,7.95,8.14,41400.0,8.08,8.16,7.95,8.14,41400.0
2015-04-01 10:30:00,8.14,8.27,8.14,8.19,32700.0,8.14,8.27,8.14,8.19,32700.0
2015-04-01 11:00:00,8.19,8.29,8.19,8.24,24900.0,8.19,8.29,8.19,8.24,24900.0
2015-04-01 11:30:00,8.21,8.4,8.21,8.36,50400.0,8.21,8.4,8.21,8.36,50400.0
2015-04-01 12:00:00,8.35,8.37,8.27,8.29,36300.0,8.35,8.37,8.27,8.29,36300.0
2015-04-01 12:30:00,8.26,8.31,8.19,8.21,48900.0,8.26,8.31,8.19,8.21,48900.0
2015-04-01 13:00:00,8.22,8.27,8.17,8.27,43800.0,8.22,8.27,8.17,8.27,43800.0
2015-04-01 13:30:00,8.24,8.26,8.18,8.18,32100.0,8.24,8.26,8.18,8.18,32100.0
2015-04-01 14:00:00,8.19,8.22,8.17,8.22,33000.0,8.19,8.22,8.17,8.22,33000.0
2015-04-01 14:30:00,8.21,8.22,8.17,8.18,22200.0,8.21,8.22,8.17,8.18,22200.0
2015-04-01 15:00:00,8.18,8.18,8.12,8.14,43200.0,8.18,8.18,8.12,8.14,43200.0
2015-04-01 15:30:00,8.14,8.24,8.11,8.24,69900.0,8.14,8.24,8.11,8.24,69900.0
2015-04-02 09:30:00,8.15,8.34,8.15,8.34,33000.0,8.15,8.34,8.15,8.34,33000.0
2015-04-02 10:00:00,8.34,8.35,8.3,8.3,24600.0,8.34,8.35,8.3,8.3,24600.0
2015-04-02 10:30:00,8.29,8.34,8.29,8.32,17400.0,8.29,8.34,8.29,8.32,17400.0
2015-04-02 11:00:00,8.32,8.37,8.32,8.35,15300.0,8.32,8.37,8.32,8.35,15300.0
2015-04-02 11:30:00,8.34,8.39,8.33,8.34,12900.0,8.34,8.39,8.33,8.34,12900.0
2015-04-02 12:00:00,8.32,8.32,8.29,8.3,8700.0,8.32,8.32,8.29,8.3,8700.0
2015-04-02 12:30:00,8.3,8.33,8.26,8.26,5700.0,8.3,8.33,8.26,8.26,5700.0
2015-04-02 13:00:00,8.28,8.34,8.26,8.34,6300.0,8.28,8.34,8.26,8.34,6300.0
2015-04-02 13:30:00,8.35,8.37,8.34,8.34,10500.0,8.35,8.37,8.34,8.34,10500.0
2015-04-02 14:00:00,8.36,8.36,8.34,8.35,3900.0,8.36,8.36,8.34,8.35,3900.0
2015-04-02 14:30:00,8.35,8.38,8.29,8.34,15600.0,8.35,8.38,8.29,8.34,15600.0
2015-04-02 15:00:00,8.33,8.35,8.28,8.29,17100.0,8.33,8.35,8.28,8.29,17100.0
2015-04-02 15:30:00,8.3,8.31,8.24,8.25,32400.0,8.3,8.31,8.24,8.25,32400.0
2015-04-06 09:30:00,8.15,8.46,8.15,8.43,21300.0,8.15,8.46,8.15,8.43,21300.0
2015-04-06 10:00:00,8.43,8.43,8.22,8.22,45300.0,8.43,8.43,8.22,8.22,45300.0
2015-04-06 10:30:00,8.22,8.24,8.17,8.22,15300.0,8.22,8.24,8.17,8.22,15300.0
2015-04-06 11:00:00,8.27,8.27,8.23,8.24,11700.0,8.27,8.27,8.23,8.24,11700.0
2015-04-06 11:30:00,8.23,8.32,8.23,8.32,13500.0,8.23,8.32,8.23,8.32,13500.0
2015-04-06 12:00:00,8.29,8.38,8.29,8.3,22500.0,8.29,8.38,8.29,8.3,22500.0
2015-04-06 12:30:00,8.28,8.32,8.24,8.29,14400.0,8.28,8.32,8.24,8.29,14400.0
2015-04-06 13:00:00,8.29,8.32,8.27,8.27,6600.0,8.29,8.32,8.27,8.27,6600.0
2015-04-06 13:30:00,8.27,8.29,8.21,8.21,8700.0,8.27,8.29,8.21,8.21,8700.0
2015-04-06 14:00:00,8.21,8.24,8.16,8.23,21600.0,8.21,8.24,8.16,8.23,21600.0
2015-04-06 14:30:00,8.23,8.28,8.21,8.26,7200.0,8.23,8.28,8.21,8.26,7200.0
2015-04-06 15:00:00,8.22,8.24,8.19,8.23,16500.0,8.22,8.24,8.19,8.23,16500.0
2015-04-06 15:30:00,8.21,8.25,8.2,8.22,42900.0,8.21,8.25,8.2,8.22,42900.0
2015-04-07 09:30:00,8.24,8.42,8.13,8.42,17700.0,8.24,8.42,8.13,8.42,17700.0
2015-04-07 10:00:00,8.4,8.42,8.39,8.39,7200.0,8.4,8.42,8.39,8.39,7200.0
2015-04-07 10:30:00,8.38,8.52,8.38,8.43,9000.0,8.38,8.52,8.38,8.43,9000.0
2015-04-07 11:00:00,8.41,8.49,8.41,8.43,14100.0,8.41,8.49,8.41,8.43,14100.0
2015-04-07 11:30:00,8.44,8.5,8.44,8.49,15000.0,8.44,8.5,8.44,8.49,15000.0
2015-04-07 12:00:00,8.5,8.5,8.37,8.42,24600.0,8.5,8.5,8.37,8.42,24600.0
2015-04-07 12:30:00,8.41,8.5,8.41,8.49,24300.0,8.41,8.5,8.41,8.49,24300.0
2015-04-07 13:00:00,8.47,8.56,8.46,8.56,17700.0,8.47,8.56,8.46,8.56,17700.0
2015-04-07 13:30:00,8.52,8.56,8.52,8.55,6900.0,8.52,8.56,8.52,8.55,6900.0
2015-04-07 14:00:00,8.54,8.59,8.54,8.59,8700.0,8.54,8.59,8.54,8.59,8700.0
2015-04-07 14:30:00,8.6,8.65,8.58,8.65,19800.0,8.6,8.65,8.58,8.65,19800.0
2015-04-07 15:00:00,8.64,8.65,8.46,8.48,24000.0,8.64,8.65,8.46,8.48,24000.0
2015-04-07 15:30:00,8.46,8.52,8.43,8.45,42000.0,8.46,8.52,8.43,8.45,42000.0
2015-04-08 09:30:00,8.5,8.88,8.5,8.76,44700.0,8.5,8.88,8.5,8.76,44700.0
2015-04-08 10:00:00,8.72,8.74,8.68,8.71,8400.0,8.72,8.74,8.68,8.71,8400.0
2015-04-08 10:30:00,8.7,8.7,8.59,8.64,10500.0,8.7,8.7,8.59,8.64,10500.0
2015-04-08 11:00:00,8.61,8.79,8.61,8.7,25800.0,8.61,8.79,8.61,8.7,25800.0
2015-04-08 11:30:00,8.7,8.78,8.67,8.7,17400.0,8.7,8.78,8.67,8.7,17400.0
2015-04-08 12:00:00,8.68,8.73,8.64,8.73,6900.0,8.68,8.73,8.64,8.73,6900.0
2015-04-08 12:30:00,8.69,8.7,8.69,8.69,1500.0,8.69,8.7,8.69,8.69,1500.0
2015-04-08 13:00:00,8.71,8.72,8.7,8.72,2100.0,8.71,8.72,8.7,8.72,2100.0
2015-04-08 13:30:00,8.7,8.72,8.7,8.72,5700.0,8.7,8.72,8.7,8.72,5700.0
2015-04-08 14:00:00,8.7,8.77,8.68,8.77,14100.0,8.7,8.77,8.68,8.77,14100.0
2015-04-08 14:30:00,8.73,8.73,8.7,8.7,20700.0,8.73,8.73,8.7,8.7,20700.0
2015-04-08 15:00:00,8.7,8.75,8.7,8.71,10500.0,8.7,8.75,8.7,8.71,10500.0
2015-04-08 15:30:00,8.71,8.77,8.7,8.72,38100.0,8.71,8.77,8.7,8.72,38100.0
2015-04-09 09:30:00,8.66,8.82,8.65,8.67,30000.0,8.66,8.82,8.65,8.67,30000.0
2015-04-09 10:00:00,8.67,8.73,8.65,8.65,14700.0,8.67,8.73,8.65,8.65,14700.0
2015-04-09 10:30:00,8.68,8.68,8.58,8.6,8700.0,8.68,8.68,8.58,8.6,8700.0
2015-04-09 11:00:00,8.6,8.62,8.54,8.54,10800.0,8.6,8.62,8.54,8.54,10800.0
2015-04-09 11:30:00,8.56,8.67,8.56,8.65,39300.0,8.56,8.67,8.56,8.65,39300.0
2015-04-09 12:00:00,8.67,8.86,8.66,8.86,10800.0,8.67,8.86,8.66,8.86,10800.0
2015-04-09 12:30:00,8.85,8.89,8.82,8.88,8700.0,8.85,8.89,8.82,8.88,8700.0
2015-04-09 13:00:00,8.89,9.0,8.89,8.96,24600.0,8.89,9.0,8.89,8.96,24600.0
2015-04-09 13:30:00,8.93,8.99,8.92,8.96,7500.0,8.93,8.99,8.92,8.96,7500.0
2015-04-09 14:00:00,8.96,8.98,8.94,8.96,15300.0,8.96,8.98,8.94,8.96,15300.0
2015-04-09 14:30:00,9.01,9.02,8.98,8.98,3600.0,9.01,9.02,8.98,8.98,3600.0
2015-04-09 15:00:00,9.0,9.05,9.0,9.02,17100.0,9.0,9.05,9.0,9.02,17100.0
2015-04-09 15:30:00,8.98,8.99,8.9,8.92,36000.0,8.98,8.99,8.9,8.92,36000.0
2015-04-10 09:30:00,8.96,9.13,8.9,9.02,20400.0,8.96,9.13,8.9,9.02,20400.0
2015-04-10 10:00:00,9.01,9.04,8.92,8.92,12600.0,9.01,9.04,8.92,8.92,12600.0
2015-04-10 10:30:00,8.92,9.0,8.92,8.99,10800.0,8.92,9.0,8.92,8.99,10800.0
2015-04-10 11:00:00,9.0,9.11,9.0,9.11,15000.0,9.0,9.11,9.0,9.11,15000.0
2015-04-10 11:30:00,9.11,9.12,9.06,9.08,7500.0,9.11,9.12,9.06,9.08,7500.0
2015-04-10 12:00:00,9.06,9.12,9.05,9.11,25500.0,9.06,9.12,9.05,9.11,25500.0
2015-04-10 12:30:00,9.11,9.19,9.11,9.19,10200.0,9.11,9.19,9.11,9.19,10200.0
2015-04-10 13:00:00,9.19,9.19,9.17,9.18,3000.0,9.19,9.19,9.17,9.18,3000.0
2015-04-10 13:30:00,9.19,9.28,9.18,9.24,32100.0,9.19,9.28,9.18,9.24,32100.0
2015-04-10 14:00:00,9.24,9.27,9.21,9.21,8400.0,9.24,9.27,9.21,9.21,8400.0
2015-04-10 14:30:00,9.23,9.27,9.23,9.23,7200.0,9.23,9.27,9.23,9.23,7200.0
2015-04-10 15:00:00,9.23,9.25,9.2,9.2,24600.0,9.23,9.25,9.2,9.2,24600.0
2015-04-10 15:30:00,9.2,9.2,9.14,9.18,51900.0,9.2,9.2,9.14,9.18,51900.0
2015-04-13 09:30:00,9.16,9.35,9.06,9.31,17100.0,9.16,9.35,9.06,9.31,17100.0
2015-04-13 10:00:00,9.4,9.41,9.19,9.21,15000.0,9.4,9.41,9.19,9.21,15000.0
2015-04-13 10:30:00,9.19,9.23,9.12,9.14,18000.0,9.19,9.23,9.12,9.14,18000.0
2015-04-13 11:00:00,9.13,9.13,9.07,9.1,11400.0,9.13,9.13,9.07,9.1,11400.0
2015-04-13 11:30:00,9.11,9.22,9.11,9.22,11100.0,9.11,9.22,9.11,9.22,11100.0
2015-04-13 12:00:00,9.23,9.39,9.23,9.39,20700.0,9.23,9.39,9.23,9.39,20700.0
2015-04-13 12:30:00,9.37,9.41,9.36,9.37,23400.0,9.37,9.41,9.36,9.37,23400.0
2015-04-13 13:00:00,9.38,9.4,9.25,9.27,17100.0,9.38,9.4,9.25,9.27,17100.0
2015-04-13 13:30:00,9.26,9.27,9.2,9.27,46800.0,9.26,9.27,9.2,9.27,46800.0
2015-04-13 14:00:00,9.28,9.29,9.16,9.17,13200.0,9.28,9.29,9.16,9.17,13200.0
2015-04-13 14:30:00,9.15,9.21,9.12,9.15,25800.0,9.15,9.21,9.12,9.15,25800.0
2015-04-13 15:00:00,9.13,9.14,9.06,9.06,18300.0,9.13,9.14,9.06,9.06,18300.0
2015-04-13 15:30:00,9.04,9.13,9.04,9.06,46800.0,9.04,9.13,9.04,9.06,46800.0
2015-04-14 09:30:00,9.04,9.07,8.88,8.88,8400.0,9.04,9.07,8.88,8.88,8400.0
2015-04-14 10:00:00,8.85,8.92,8.72,8.92,26700.0,8.85,8.92,8.72,8.92,26700.0
2015-04-14 10:30:00,8.91,8.94,8.86,8.91,4500.0,8.91,8.94,8.86,8.91,4500.0
2015-04-14 11:00:00,8.94,8.98,8.91,8.96,7200.0,8.94,8.98,8.91,8.96,7200.0
2015-04-14 11:30:00,8.98,8.98,8.92,8.93,4500.0,8.98,8.98,8.92,8.93,4500.0
2015-04-14 12:00:00,8.96,8.96,8.88,8.88,3600.0,8.96,8.96,8.88,8.88,3600.0
2015-04-14 12:30:00,8.91,8.91,8.87,8.87,2700.0,8.91,8.91,8.87,8.87,2700.0
2015-04-14 13:00:00,8.87,8.87,8.81,8.82,8400.0,8.87,8.87,8.81,8.82,8400.0
2015-04-14 13:30:00,8.82,8.83,8.81,8.82,8700.0,8.82,8.83,8.81,8.82,8700.0
2015-04-14 14:00:00,8.83,8.83,8.79,8.8,3300.0,8.83,8.83,8.79,8.8,3300.0
2015-04-14 14:30:00,8.79,8.81,8.79,8.8,6300.0,8.79,8.81,8.79,8.8,6300.0
2015-04-14 15:00:00,8.81,8.82,8.73,8.77,13500.0,8.81,8.82,8.73,8.77,13500.0
2015-04-14 15:30:00,8.79,8.82,8.75,8.76,25800.0,8.79,8.82,8.75,8.76,25800.0
2015-04-15 09:30:00,8.82,8.86,8.71,8.82,2400.0,8.82,8.86,8.71,8.82,2400.0
2015-04-15 10:00:00,8.83,8.94,8.78,8.9,21900.0,8.83,8.94,8.78,8.9,21900.0
2015-04-15 10:30:00,8.9,9.15,8.86,9.11,45900.0,8.9,9.15,8.86,9.11,45900.0
2015-04-15 11:00:00,9.15,9.23,9.15,9.2,33000.0,9.15,9.23,9.15,9.2,33000.0
2015-04-15 11:30:00,9.19,9.21,9.17,9.2,17700.0,9.19,9.21,9.17,9.2,17700.0
2015-04-15 12:00:00,9.19,9.2,9.12,9.12,12900.0,9.19,9.2,9.12,9.12,12900.0
2015-04-15 12:30:00,9.15,9.24,9.11,9.22,12000.0,9.15,9.24,9.11,9.22,12000.0
2015-04-15 13:00:00,9.19,9.24,9.18,9.24,6300.0,9.19,9.24,9.18,9.24,6300.0
2015-04-15 13:30:00,9.25,9.25,9.16,9.17,14100.0,9.25,9.25,9.16,9.17,14100.0
2015-04-15 14:00:00,9.15,9.33,9.15,9.3,57600.0,9.15,9.33,9.15,9.3,57600.0
2015-04-15 14:30:00,9.3,9.33,9.27,9.31,16200.0,9.3,9.33,9.27,9.31,16200.0
2015-04-15 15:00:00,9.3,9.3,9.24,9.28,16500.0,9.3,9.3,9.24,9.28,16500.0
2015-04-15 15:30:00,9.29,9.33,9.24,9.29,37200.0,9.29,9.33,9.24,9.29,37200.0
2015-04-16 09:30:00,9.0,9.29,9.0,9.27,9000.0,9.0,9.29,9.0,9.27,9000.0
2015-04-16 10:00:00,9.27,9.31,9.23,9.24,9000.0,9.27,9.31,9.23,9.24,9000.0
2015-04-16 10:30:00,9.21,9.23,9.16,9.18,6900.0,9.21,9.23,9.16,9.18,6900.0
2015-04-16 11:00:00,9.17,9.17,9.1,9.11,7500.0,9.17,9.17,9.1,9.11,7500.0
2015-04-16 11:30:00,9.12,9.16,9.07,9.07,7200.0,9.12,9.16,9.07,9.07,7200.0
2015-04-16 12:00:00,9.07,9.09,9.05,9.05,15000.0,9.07,9.09,9.05,9.05,15000.0
2015-04-16 12:30:00,9.06,9.06,9.02,9.02,2700.0,9.06,9.06,9.02,9.02,2700.0
2015-04-16 13:00:00,9.02,9.02,8.93,8.93,10800.0,9.02,9.02,8.93,8.93,10800.0
2015-04-16 13:30:00,8.94,9.01,8.93,9.0,37200.0,8.94,9.01,8.93,9.0,37200.0
2015-04-16 14:00:00,8.99,9.0,8.94,8.94,26700.0,8.99,9.0,8.94,8.94,26700.0
2015-04-16 14:30:00,8.94,8.94,8.89,8.89,3300.0,8.94,8.94,8.89,8.89,3300.0
2015-04-16 15:00:00,8.89,8.89,8.82,8.82,15300.0,8.89,8.89,8.82,8.82,15300.0
2015-04-16 15:30:00,8.83,8.99,8.82,8.93,43800.0,8.83,8.99,8.82,8.93,43800.0
2015-04-17 09:30:00,8.78,8.87,8.63,8.67,15900.0,8.78,8.87,8.63,8.67,15900.0
2015-04-17 10:00:00,8.67,8.69,8.55,8.68,31500.0,8.67,8.69,8.55,8.68,31500.0
2015-04-17 10:30:00,8.67,8.72,8.61,8.61,13500.0,8.67,8.72,8.61,8.61,13500.0
2015-04-17 11:00:00,8.64,8.7,8.62,8.68,12000.0,8.64,8.7,8.62,8.68,12000.0
2015-04-17 11:30:00,8.68,8.69,8.67,8.68,10500.0,8.68,8.69,8.67,8.68,10500.0
2015-04-17 12:00:00,8.67,8.67,8.62,8.63,8700.0,8.67,8.67,8.62,8.63,8700.0
2015-04-17 12:30:00,8.62,8.64,8.58,8.58,10200.0,8.62,8.64,8.58,8.58,10200.0
2015-04-17 13:00:00,8.55,8.58,8.5,8.53,8100.0,8.55,8.58,8.5,8.53,8100.0
2015-04-17 13:30:00,8.56,8.56,8.51,8.51,5700.0,8.56,8.56,8.51,8.51,5700.0
2015-04-17 14:00:00,8.51,8.52,8.45,8.47,11700.0,8.51,8.52,8.45,8.47,11700.0
2015-04-17 14:30:00,8.46,8.46,8.42,8.44,20400.0,8.46,8.46,8.42,8.44,20400.0
2015-04-17 15:00:00,8.42,8.57,8.42,8.57,15900.0,8.42,8.57,8.42,8.57,15900.0
2015-04-17 15:30:00,8.57,8.66,8.53,8.57,29700.0,8.57,8.66,8.53,8.57,29700.0
2015-04-20 09:30:00,8.65,8.74,8.59,8.73,12900.0,8.65,8.74,8.59,8.73,12900.0
2015-04-20 10:00:00,8.74,8.75,8.69,8.69,10800.0,8.74,8.75,8.69,8.69,10800.0
2015-04-20 10:30:00,8.69,8.87,8.69,8.87,8700.0,8.69,8.87,8.69,8.87,8700.0
2015-04-20 11:00:00,8.87,8.93,8.83,8.83,14100.0,8.87,8.93,8.83,8.83,14100.0
2015-04-20 11:30:00,8.84,8.9,8.84,8.86,9300.0,8.84,8.9,8.84,8.86,9300.0
2015-04-20 12:00:00,8.86,8.91,8.86,8.91,6000.0,8.86,8.91,8.86,8.91,6000.0
2015-04-20 12:30:00,8.9,8.91,8.87,8.91,6600.0,8.9,8.91,8.87,8.91,6600.0
2015-04-20 13:00:00,8.89,8.91,8.83,8.85,4200.0,8.89,8.91,8.83,8.85,4200.0
2015-04-20 13:30:00,8.85,8.92,8.84,8.89,18300.0,8.85,8.92,8.84,8.89,18300.0
2015-04-20 14:00:00,8.87,8.92,8.84,8.87,6600.0,8.87,8.92,8.84,8.87,6600.0
2015-04-20 14:30:00,8.85,9.02,8.84,9.02,14400.0,8.85,9.02,8.84,9.02,14400.0
2015-04-20 15:00:00,9.01,9.03,8.95,8.95,16500.0,9.01,9.03,8.95,8.95,16500.0
2015-04-20 15:30:00,8.95,8.99,8.88,8.91,37800.0,8.95,8.99,8.88,8.91,37800.0
2015-04-21 09:30:00,9.0,9.05,8.91,9.01,11100.0,9.0,9.05,8.91,9.01,11100.0
2015-04-21 10:00:00,9.02,9.18,9.0,9.18,16500.0,9.02,9.18,9.0,9.18,16500.0
2015-04-21 10:30:00,9.16,9.21,9.13,9.2,11700.0,9.16,9.21,9.13,9.2,11700.0
2015-04-21 11:00:00,9.16,9.22,9.16,9.22,12600.0,9.16,9.22,9.16,9.22,12600.0
2015-04-21 11:30:00,9.21,9.26,9.2,9.22,22200.0,9.21,9.26,9.2,9.22,22200.0
2015-04-21 12:00:00,9.22,9.26,9.2,9.26,9900.0,9.22,9.26,9.2,9.26,9900.0
2015-04-21 12:30:00,9.26,9.39,9.23,9.39,32400.0,9.26,9.39,9.23,9.39,32400.0
2015-04-21 13:00:00,9.4,9.49,9.38,9.42,29700.0,9.4,9.49,9.38,9.42,29700.0
2015-04-21 13:30:00,9.42,9.47,9.38,9.43,10800.0,9.42,9.47,9.38,9.43,10800.0
2015-04-21 14:00:00,9.43,9.43,9.4,9.42,12300.0,9.43,9.43,9.4,9.42,12300.0
2015-04-21 14:30:00,9.42,9.44,9.31,9.31,16200.0,9.42,9.44,9.31,9.31,16200.0
2015-04-21 15:00:00,9.33,9.33,9.15,9.2,28500.0,9.33,9.33,9.15,9.2,28500.0
2015-04-21 15:30:00,9.19,9.27,9.16,9.18,51000.0,9.19,9.27,9.16,9.18,51000.0
2015-04-22 09:30:00,9.21,9.32,9.09,9.17,28500.0,9.21,9.32,9.09,9.17,28500.0
2015-04-22 10:00:00,9.19,9.23,9.15,9.2,17700.0,9.19,9.23,9.15,9.2,17700.0
2015-04-22 10:30:00,9.21,9.31,9.2,9.2,12900.0,9.21,9.31,9.2,9.2,12900.0
2015-04-22 11:00:00,9.2,9.22,9.2,9.22,3000.0,9.2,9.22,9.2,9.22,3000.0
2015-04-22 11:30:00,9.24,9.27,9.21,9.24,5100.0,9.24,9.27,9.21,9.24,5100.0
2015-04-22 12:00:00,9.23,9.23,9.18,9.19,8700.0,9.23,9.23,9.18,9.19,8700.0
2015-04-22 12:30:00,9.18,9.18,9.13,9.15,5100.0,9.18,9.18,9.13,9.15,5100.0
2015-04-22 13:00:00,9.16,9.18,9.15,9.16,2700.0,9.16,9.18,9.15,9.16,2700.0
2015-04-22 13:30:00,9.18,9.25,9.18,9.2,1800.0,9.18,9.25,9.18,9.2,1800.0
2015-04-22 14:00:00,9.22,9.24,9.19,9.2,10800.0,9.22,9.24,9.19,9.2,10800.0
2015-04-22 14:30:00,9.2,9.22,9.16,9.16,4800.0,9.2,9.22,9.16,9.16,4800.0
2015-04-22 15:00:00,9.14,9.16,9.14,9.15,6600.0,9.14,9.16,9.14,9.15,6600.0
2015-04-22 15:30:00,9.15,9.16,9.11,9.14,25200.0,9.15,9.16,9.11,9.14,25200.0
2015-04-23 09:30:00,9.07,9.18,8.92,9.18,6900.0,9.07,9.18,8.92,9.18,6900.0
2015-04-23 10:00:00,9.19,9.19,9.06,9.08,9300.0,9.19,9.19,9.06,9.08,9300.0
2015-04-23 10:30:00,9.13,9.13,9.01,9.01,6300.0,9.13,9.13,9.01,9.01,6300.0
2015-04-23 11:00:00,8.99,9.04,8.97,8.97,9600.0,8.99,9.04,8.97,8.97,9600.0
2015-04-23 11:30:00,8.96,9.25,8.96,9.25,14100.0,8.96,9.25,8.96,9.25,14100.0
2015-04-23 12:00:00,9.26,9.53,9.22,9.51,47100.0,9.26,9.53,9.22,9.51,47100.0
2015-04-23 12:30:00,9.5,9.57,9.47,9.57,17100.0,9.5,9.57,9.47,9.57,17100.0
2015-04-23 13:00:00,9.56,9.61,9.51,9.52,12900.0,9.56,9.61,9.51,9.52,12900.0
2015-04-23 13:30:00,9.52,9.52,9.45,9.47,7800.0,9.52,9.52,9.45,9.47,7800.0
2015-04-23 14:00:00,9.46,9.54,9.45,9.54,14100.0,9.46,9.54,9.45,9.54,14100.0
2015-04-23 14:30:00,9.52,9.54,9.5,9.5,8400.0,9.52,9.54,9.5,9.5,8400.0
2015-04-23 15:00:00,9.52,9.63,9.45,9.45,61800.0,9.52,9.63,9.45,9.45,61800.0
2015-04-23 15:30:00,9.47,9.52,9.4,9.41,52800.0,9.47,9.52,9.4,9.41,52800.0
2015-04-24 09:30:00,9.21,9.45,9.2,9.36,12900.0,9.21,9.45,9.2,9.36,12900.0
2015-04-24 10:00:00,9.32,9.34,9.25,9.32,4500.0,9.32,9.34,9.25,9.32,4500.0
2015-04-24 10:30:00,9.32,9.49,9.32,9.49,10500.0,9.32,9.49,9.32,9.49,10500.0
2015-04-24 11:00:00,9.46,9.47,9.37,9.37,12900.0,9.46,9.47,9.37,9.37,12900.0
2015-04-24 11:30:00,9.34,9.44,9.34,9.41,5100.0,9.34,9.44,9.34,9.41,5100.0
2015-04-24 12:00:00,9.37,9.43,9.35,9.35,5700.0,9.37,9.43,9.35,9.35,5700.0
2015-04-24 12:30:00,9.34,9.39,9.32,9.37,8700.0,9.34,9.39,9.32,9.37,8700.0
2015-04-24 13:00:00,9.39,9.39,9.35,9.39,5100.0,9.39,9.39,9.35,9.39,5100.0
2015-04-24 13:30:00,9.36,9.44,9.33,9.39,15000.0,9.36,9.44,9.33,9.39,15000.0
2015-04-24 14:00:00,9.44,9.44,9.35,9.36,29400.0,9.44,9.44,9.35,9.36,29400.0
2015-04-24 14:30:00,9.4,9.43,9.33,9.43,11100.0,9.4,9.43,9.33,9.43,11100.0
2015-04-24 15:00:00,9.43,9.43,9.37,9.43,9600.0,9.43,9.43,9.37,9.43,9600.0
2015-04-24 15:30:00,9.42,9.47,9.4,9.43,65700.0,9.42,9.47,9.4,9.43,65700.0
2015-04-27 09:30:00,9.42,9.63,9.4,9.63,23700.0,9.42,9.63,9.4,9.63,23700.0
2015-04-27 10:00:00,9.63,9.64,9.55,9.6,4800.0,9.63,9.64,9.55,9.6,4800.0
2015-04-27 10:30:00,9.61,9.68,9.56,9.68,20700.0,9.61,9.68,9.56,9.68,20700.0
2015-04-27 11:00:00,9.65,9.71,9.65,9.68,4800.0,9.65,9.71,9.65,9.68,4800.0
2015-04-27 11:30:00,9.69,9.7,9.62,9.63,51300.0,9.69,9.7,9.62,9.63,51300.0
2015-04-27 12:00:00,9.63,9.63,9.55,9.6,25200.0,9.63,9.63,9.55,9.6,25200.0
2015-04-27 12:30:00,9.56,9.62,9.56,9.6,19800.0,9.56,9.62,9.56,9.6,19800.0
2015-04-27 13:00:00,9.61,9.64,9.56,9.61,11400.0,9.61,9.64,9.56,9.61,11400.0
2015-04-27 13:30:00,9.57,9.61,9.55,9.55,2100.0,9.57,9.61,9.55,9.55,2100.0
2015-04-27 14:00:00,9.53,9.56,9.51,9.51,23100.0,9.53,9.56,9.51,9.51,23100.0
2015-04-27 14:30:00,9.48,9.49,9.44,9.49,12300.0,9.48,9.49,9.44,9.49,12300.0
2015-04-27 15:00:00,9.5,9.51,9.47,9.5,5400.0,9.5,9.51,9.47,9.5,5400.0
2015-04-27 15:30:00,9.49,9.53,9.46,9.53,39900.0,9.49,9.53,9.46,9.53,39900.0
2015-04-28 09:30:00,9.47,9.64,9.43,9.56,13500.0,9.47,9.64,9.43,9.56,13500.0
2015-04-28 10:00:00,9.48,9.48,9.37,9.45,3900.0,9.48,9.48,9.37,9.45,3900.0
2015-04-28 10:30:00,9.43,9.64,9.43,9.64,11400.0,9.43,9.64,9.43,9.64,11400.0
2015-04-28 11:00:00,9.66,9.78,9.66,9.75,21600.0,9.66,9.78,9.66,9.75,21600.0
2015-04-28 11:30:00,9.73,9.81,9.71,9.77,47100.0,9.73,9.81,9.71,9.77,47100.0
2015-04-28 12:00:00,9.8,9.8,9.61,9.61,42900.0,9.8,9.8,9.61,9.61,42900.0
2015-04-28 12:30:00,9.61,9.69,9.59,9.69,27000.0,9.61,9.69,9.59,9.69,27000.0
2015-04-28 13:00:00,9.69,9.69,9.69,9.69,0.0,9.69,9.69,9.69,9.69,0.0
2015-04-28 13:30:00,9.64,9.66,9.64,9.66,600.0,9.64,9.66,9.64,9.66,600.0
2015-04-28 14:00:00,9.65,9.66,9.64,9.66,6000.0,9.65,9.66,9.64,9.66,6000.0
2015-04-28 14:30:00,9.66,9.67,9.66,9.67,1500.0,9.66,9.67,9.66,9.67,1500.0
2015-04-28 15:00:00,9.65,9.67,9.65,9.67,1200.0,9.65,9.67,9.65,9.67,1200.0
2015-04-28 15:30:00,9.66,9.69,9.65,9.67,13800.0,9.66,9.69,9.65,9.67,13800.0
2015-04-29 09:30:00,9.73,9.74,9.72,9.72,1500.0,9.73,9.74,9.72,9.72,1500.0
2015-04-29 10:00:00,9.67,9.67,9.61,9.61,2400.0,9.67,9.67,9.61,9.61,2400.0
2015-04-29 10:30:00,9.58,9.64,9.58,9.6,20400.0,9.58,9.64,9.58,9.6,20400.0
2015-04-29 11:00:00,9.6,9.63,9.6,9.6,18000.0,9.6,9.63,9.6,9.6,18000.0
2015-04-29 11:30:00,9.61,9.63,9.6,9.63,6600.0,9.61,9.63,9.6,9.63,6600.0
2015-04-29 12:00:00,9.64,9.65,9.57,9.63,9600.0,9.64,9.65,9.57,9.63,9600.0
2015-04-29 12:30:00,9.63,9.68,9.63,9.67,7200.0,9.63,9.68,9.63,9.67,7200.0
2015-04-29 13:00:00,9.67,9.67,9.61,9.65,4200.0,9.67,9.67,9.61,9.65,4200.0
2015-04-29 13:30:00,9.69,9.72,9.66,9.72,74400.0,9.69,9.72,9.66,9.72,74400.0
2015-04-29 14:00:00,9.69,9.81,9.69,9.78,22200.0,9.69,9.81,9.69,9.78,22200.0
2015-04-29 14:30:00,9.79,9.83,9.77,9.81,6000.0,9.79,9.83,9.77,9.81,6000.0
2015-04-29 15:00:00,9.81,9.85,9.77,9.83,6600.0,9.81,9.85,9.77,9.83,6600.0
2015-04-29 15:30:00,9.82,9.82,9.72,9.77,30300.0,9.82,9.82,9.72,9.77,30300.0
2015-04-30 09:30:00,9.72,9.79,9.69,9.69,62400.0,9.72,9.79,9.69,9.69,62400.0
2015-04-30 10:00:00,9.66,9.72,9.63,9.68,4500.0,9.66,9.72,9.63,9.68,4500.0
2015-04-30 10:30:00,9.68,9.73,9.65,9.7,9300.0,9.68,9.73,9.65,9.7,9300.0
2015-04-30 11:00:00,9.69,9.77,9.68,9.77,10500.0,9.69,9.77,9.68,9.77,10500.0
2015-04-30 11:30:00,9.77,9.78,9.72,9.72,4800.0,9.77,9.78,9.72,9.72,4800.0
2015-04-30 12:00:00,9.69,9.69,9.69,9.69,600.0,9.69,9.69,9.69,9.69,600.0
2015-04-30 12:30:00,9.7,9.71,9.64,9.64,11100.0,9.7,9.71,9.64,9.64,11100.0
2015-04-30 13:00:00,9.63,9.71,9.63,9.71,6000.0,9.63,9.71,9.63,9.71,6000.0
2015-04-30 13:30:00,9.72,9.72,9.66,9.69,3600.0,9.72,9.72,9.66,9.69,3600.0
2015-04-30 14:00:00,9.7,9.7,9.62,9.62,47400.0,9.7,9.7,9.62,9.62,47400.0
2015-04-30 14:30:00,9.63,9.63,9.6,9.6,8400.0,9.63,9.63,9.6,9.6,8400.0
2015-04-30 15:00:00,9.6,9.6,9.49,9.56,17400.0,9.6,9.6,9.49,9.56,17400.0
2015-04-30 15:30:00,9.56,9.64,9.53,9.6,41400.0,9.56,9.64,9.53,9.6,41400.0
2015-05-01 09:30:00,9.67,9.79,9.48,9.53,6600.0,9.67,9.79,9.48,9.53,6600.0
2015-05-01 10:00:00,9.51,9.67,9.51,9.59,11700.0,9.51,9.67,9.51,9.59,11700.0
2015-05-01 10:30:00,9.6,9.6,9.43,9.48,8700.0,9.6,9.6,9.43,9.48,8700.0
2015-05-01 11:00:00,9.49,9.49,9.44,9.47,4800.0,9.49,9.49,9.44,9.47,4800.0
2015-05-01 11:30:00,9.46,9.47,9.42,9.47,10800.0,9.46,9.47,9.42,9.47,10800.0
2015-05-01 12:00:00,9.45,9.54,9.45,9.54,4500.0,9.45,9.54,9.45,9.54,4500.0
2015-05-01 12:30:00,9.54,9.54,9.5,9.53,6300.0,9.54,9.54,9.5,9.53,6300.0
2015-05-01 13:00:00,9.55,9.55,9.5,9.53,2700.0,9.55,9.55,9.5,9.53,2700.0
2015-05-01 13:30:00,9.54,9.65,9.47,9.65,16800.0,9.54,9.65,9.47,9.65,16800.0
2015-05-01 14:00:00,9.65,9.67,9.59,9.66,4800.0,9.65,9.67,9.59,9.66,4800.0
2015-05-01 14:30:00,9.66,9.67,9.62,9.66,4500.0,9.66,9.67,9.62,9.66,4500.0
2015-05-01 15:00:00,9.63,9.66,9.62,9.66,8700.0,9.63,9.66,9.62,9.66,8700.0
2015-05-01 15:30:00,9.66,9.73,9.64,9.73,41700.0,9.66,9.73,9.64,9.73,41700.0
2015-05-04 09:30:00,9.71,9.84,9.57,9.69,8100.0,9.71,9.84,9.57,9.69,8100.0
2015-05-04 10:00:00,9.72,9.93,9.69,9.91,18900.0,9.72,9.93,9.69,9.91,18900.0
2015-05-04 10:30:00,9.9,9.98,9.73,9.73,36000.0,9.9,9.98,9.73,9.73,36000.0
2015-05-04 11:00:00,9.77,9.77,9.65,9.67,10800.0,9.77,9.77,9.65,9.67,10800.0
2015-05-04 11:30:00,9.67,9.9,9.67,9.88,9600.0,9.67,9.9,9.67,9.88,9600.0
2015-05-04 12:00:00,9.82,9.82,9.73,9.77,6300.0,9.82,9.82,9.73,9.77,6300.0
2015-05-04 12:30:00,9.79,9.81,9.77,9.81,3300.0,9.79,9.81,9.77,9.81,3300.0
2015-05-04 13:00:00,9.78,9.78,9.65,9.7,16500.0,9.78,9.78,9.65,9.7,16500.0
2015-05-04 13:30:00,9.74,9.75,9.73,9.73,2100.0,9.74,9.75,9.73,9.73,2100.0
2015-05-04 14:00:00,9.75,9.81,9.75,9.81,8700.0,9.75,9.81,9.75,9.81,8700.0
2015-05-04 14:30:00,9.74,9.79,9.72,9.75,11400.0,9.74,9.79,9.72,9.75,11400.0
2015-05-04 15:00:00,9.75,9.83,9.67,9.81,14100.0,9.75,9.83,9.67,9.81,14100.0
2015-05-04 15:30:00,9.81,9.9,9.66,9.71,39000.0,9.81,9.9,9.66,9.71,39000.0
2015-05-05 09:30:00,9.53,9.53,9.47,9.52,2700.0,9.53,9.53,9.47,9.52,2700.0
2015-05-05 10:00:00,9.51,9.58,9.44,9.52,6900.0,9.51,9.58,9.44,9.52,6900.0
2015-05-05 10:30:00,9.45,9.49,9.28,9.49,40200.0,9.45,9.49,9.28,9.49,40200.0
2015-05-05 11:00:00,9.44,9.44,9.26,9.28,82800.0,9.44,9.44,9.26,9.28,82800.0
2015-05-05 11:30:00,9.28,9.33,9.25,9.3,19200.0,9.28,9.33,9.25,9.3,19200.0
2015-05-05 12:00:00,9.29,9.3,9.23,9.23,9600.0,9.29,9.3,9.23,9.23,9600.0
2015-05-05 12:30:00,9.22,9.24,9.19,9.19,45900.0,9.22,9.24,9.19,9.19,45900.0
2015-05-05 13:00:00,9.19,9.19,9.06,9.06,10200.0,9.19,9.19,9.06,9.06,10200.0
2015-05-05 13:30:00,9.06,9.3,9.0,9.28,99300.0,9.06,9.3,9.0,9.28,99300.0
2015-05-05 14:00:00,9.27,9.27,9.11,9.13,27900.0,9.27,9.27,9.11,9.13,27900.0
2015-05-05 14:30:00,9.12,9.17,9.1,9.17,67200.0,9.12,9.17,9.1,9.17,67200.0
2015-05-05 15:00:00,9.13,9.2,9.07,9.15,107700.0,9.13,9.2,9.07,9.15,107700.0
2015-05-05 15:30:00,9.15,9.24,9.1,9.13,99600.0,9.15,9.24,9.1,9.13,99600.0
2015-05-06 09:30:00,9.15,9.28,8.74,8.98,50700.0,9.15,9.28,8.74,8.98,50700.0
2015-05-06 10:00:00,9.05,9.14,9.03,9.11,30600.0,9.05,9.14,9.03,9.11,30600.0
2015-05-06 10:30:00,9.1,9.15,9.05,9.15,26400.0,9.1,9.15,9.05,9.15,26400.0
2015-05-06 11:00:00,9.15,9.17,9.06,9.14,9300.0,9.15,9.17,9.06,9.14,9300.0
2015-05-06 11:30:00,9.12,9.15,9.03,9.03,64200.0,9.12,9.15,9.03,9.03,64200.0
2015-05-06 12:00:00,9.07,9.12,9.07,9.12,3900.0,9.07,9.12,9.07,9.12,3900.0
2015-05-06 12:30:00,9.1,9.17,9.03,9.08,25500.0,9.1,9.17,9.03,9.08,25500.0
2015-05-06 13:00:00,9.04,9.15,9.04,9.15,4500.0,9.04,9.15,9.04,9.15,4500.0
2015-05-06 13:30:00,9.1,9.16,9.0,9.0,11100.0,9.1,9.16,9.0,9.0,11100.0
2015-05-06 14:00:00,9.02,9.02,8.88,8.93,9000.0,9.02,9.02,8.88,8.93,9000.0
2015-05-06 14:30:00,8.92,8.95,8.91,8.95,4800.0,8.92,8.95,8.91,8.95,4800.0
2015-05-06 15:00:00,8.95,8.98,8.76,8.77,51300.0,8.95,8.98,8.76,8.77,51300.0
2015-05-06 15:30:00,8.8,8.93,8.74,8.9,50700.0,8.8,8.93,8.74,8.9,50700.0
2015-05-07 09:30:00,5.8,6.64,5.72,6.51,1695900.0,5.8,6.64,5.72,6.51,1695900.0
2015-05-07 10:00:00,6.51,6.74,6.49,6.7,987000.0,6.51,6.74,6.49,6.7,987000.0
2015-05-07 10:30:00,6.7,7.17,6.65,7.02,489000.0,6.7,7.17,6.65,7.02,489000.0
2015-05-07 11:00:00,7.02,7.17,6.83,6.83,432900.0,7.02,7.17,6.83,6.83,432900.0
2015-05-07 11:30:00,6.83,7.01,6.73,6.77,224700.0,6.83,7.01,6.73,6.77,224700.0
2015-05-07 12:00:00,6.75,6.77,6.65,6.65,511500.0,6.75,6.77,6.65,6.65,511500.0
2015-05-07 12:30:00,6.65,6.75,6.59,6.63,457200.0,6.65,6.75,6.59,6.63,457200.0
2015-05-07 13:00:00,6.64,6.82,6.54,6.69,214500.0,6.64,6.82,6.54,6.69,214500.0
2015-05-07 13:30:00,6.69,6.78,6.62,6.71,196800.0,6.69,6.78,6.62,6.71,196800.0
2015-05-07 14:00:00,6.71,6.71,6.63,6.64,167400.0,6.71,6.71,6.63,6.64,167400.0
2015-05-07 14:30:00,6.64,6.68,6.51,6.54,224700.0,6.64,6.68,6.51,6.54,224700.0
2015-05-07 15:00:00,6.54,6.77,6.53,6.75,440100.0,6.54,6.77,6.53,6.75,440100.0
2015-05-07 15:30:00,6.76,6.77,6.57,6.7,620100.0,6.76,6.77,6.57,6.7,620100.0
2015-05-08 09:30:00,6.74,6.78,6.53,6.6,100500.0,6.74,6.78,6.53,6.6,100500.0
2015-05-08 10:00:00,6.59,6.8,6.59,6.77,89400.0,6.59,6.8,6.59,6.77,89400.0
2015-05-08 10:30:00,6.78,6.78,6.63,6.67,70500.0,6.78,6.78,6.63,6.67,70500.0
2015-05-08 11:00:00,6.66,6.66,6.57,6.58,60900.0,6.66,6.66,6.57,6.58,60900.0
2015-05-08 11:30:00,6.58,6.63,6.58,6.6,40500.0,6.58,6.63,6.58,6.6,40500.0
2015-05-08 12:00:00,6.6,6.6,6.45,6.45,75300.0,6.6,6.6,6.45,6.45,75300.0
2015-05-08 12:30:00,6.43,6.54,6.41,6.54,62700.0,6.43,6.54,6.41,6.54,62700.0
2015-05-08 13:00:00,6.54,6.72,6.54,6.68,31500.0,6.54,6.72,6.54,6.68,31500.0
2015-05-08 13:30:00,6.68,6.69,6.58,6.66,87300.0,6.68,6.69,6.58,6.66,87300.0
2015-05-08 14:00:00,6.66,6.77,6.62,6.76,48000.0,6.66,6.77,6.62,6.76,48000.0
2015-05-08 14:30:00,6.76,6.79,6.74,6.77,72000.0,6.76,6.79,6.74,6.77,72000.0
2015-05-08 15:00:00,6.77,6.77,6.67,6.67,82200.0,6.77,6.77,6.67,6.67,82200.0
2015-05-08 15:30:00,6.66,6.66,6.55,6.62,230700.0,6.66,6.66,6.55,6.62,230700.0
2015-05-11 09:30:00,6.6,6.91,6.6,6.83,32100.0,6.6,6.91,6.6,6.83,32100.0
2015-05-11 10:00:00,6.86,6.93,6.68,6.71,37200.0,6.86,6.93,6.68,6.71,37200.0
2015-05-11 10:30:00,6.71,6.71,6.54,6.57,84000.0,6.71,6.71,6.54,6.57,84000.0
2015-05-11 11:00:00,6.58,6.69,6.55,6.69,24300.0,6.58,6.69,6.55,6.69,24300.0
2015-05-11 11:30:00,6.65,6.66,6.57,6.64,18600.0,6.65,6.66,6.57,6.64,18600.0
2015-05-11 12:00:00,6.63,6.67,6.52,6.58,42900.0,6.63,6.67,6.52,6.58,42900.0
2015-05-11 12:30:00,6.59,6.62,6.49,6.51,59400.0,6.59,6.62,6.49,6.51,59400.0
2015-05-11 13:00:00,6.5,6.54,6.49,6.5,9600.0,6.5,6.54,6.49,6.5,9600.0
2015-05-11 13:30:00,6.49,6.51,6.44,6.47,56700.0,6.49,6.51,6.44,6.47,56700.0
2015-05-11 14:00:00,6.47,6.49,6.36,6.49,52800.0,6.47,6.49,6.36,6.49,52800.0
2015-05-11 14:30:00,6.49,6.53,6.45,6.51,87900.0,6.49,6.53,6.45,6.51,87900.0
2015-05-11 15:00:00,6.51,6.56,6.5,6.51,69900.0,6.51,6.56,6.5,6.51,69900.0
2015-05-11 15:30:00,6.51,6.52,6.45,6.5,198900.0,6.51,6.52,6.45,6.5,198900.0
2015-05-12 09:30:00,6.49,6.6,6.45,6.59,109500.0,6.49,6.6,6.45,6.59,109500.0
2015-05-12 10:00:00,6.57,6.57,6.47,6.5,84000.0,6.57,6.57,6.47,6.5,84000.0
2015-05-12 10:30:00,6.5,6.51,6.25,6.33,115500.0,6.5,6.51,6.25,6.33,115500.0
2015-05-12 11:00:00,6.35,6.5,6.33,6.46,23700.0,6.35,6.5,6.33,6.46,23700.0
2015-05-12 11:30:00,6.44,6.44,6.35,6.38,48300.0,6.44,6.44,6.35,6.38,48300.0
2015-05-12 12:00:00,6.4,6.42,6.22,6.22,124500.0,6.4,6.42,6.22,6.22,124500.0
2015-05-12 12:30:00,6.22,6.38,6.22,6.32,31200.0,6.22,6.38,6.22,6.32,31200.0
2015-05-12 13:00:00,6.32,6.41,6.27,6.36,29400.0,6.32,6.41,6.27,6.36,29400.0
2015-05-12 13:30:00,6.36,6.43,6.35,6.42,57300.0,6.36,6.43,6.35,6.42,57300.0
2015-05-12 14:00:00,6.41,6.49,6.4,6.47,123300.0,6.41,6.49,6.4,6.47,123300.0
2015-05-12 14:30:00,6.48,6.48,6.36,6.38,76500.0,6.48,6.48,6.36,6.38,76500.0
2015-05-12 15:00:00,6.39,6.44,6.36,6.42,120600.0,6.39,6.44,6.36,6.42,120600.0
2015-05-12 15:30:00,6.43,6.44,6.41,6.42,120600.0,6.43,6.44,6.41,6.42,120600.0
2015-05-13 09:30:00,6.45,6.57,6.45,6.53,15900.0,6.45,6.57,6.45,6.53,15900.0
2015-05-13 10:00:00,6.5,6.53,6.42,6.49,43800.0,6.5,6.53,6.42,6.49,43800.0
2015-05-13 10:30:00,6.51,6.54,6.44,6.46,44100.0,6.51,6.54,6.44,6.46,44100.0
2015-05-13 11:00:00,6.43,6.49,6.36,6.43,97200.0,6.43,6.49,6.36,6.43,97200.0
2015-05-13 11:30:00,6.42,6.47,6.38,6.43,19200.0,6.42,6.47,6.38,6.43,19200.0
2015-05-13 12:00:00,6.44,6.48,6.43,6.47,15000.0,6.44,6.48,6.43,6.47,15000.0
2015-05-13 12:30:00,6.47,6.48,6.43,6.45,19800.0,6.47,6.48,6.43,6.45,19800.0
2015-05-13 13:00:00,6.45,6.47,6.41,6.45,17100.0,6.45,6.47,6.41,6.45,17100.0
2015-05-13 13:30:00,6.43,6.52,6.43,6.47,57600.0,6.43,6.52,6.43,6.47,57600.0
2015-05-13 14:00:00,6.47,6.48,6.44,6.47,33600.0,6.47,6.48,6.44,6.47,33600.0
2015-05-13 14:30:00,6.46,6.48,6.44,6.45,13500.0,6.46,6.48,6.44,6.45,13500.0
2015-05-13 15:00:00,6.46,6.46,6.39,6.42,29400.0,6.46,6.46,6.39,6.42,29400.0
2015-05-13 15:30:00,6.43,6.44,6.38,6.42,99600.0,6.43,6.44,6.38,6.42,99600.0
2015-05-14 09:30:00,6.49,6.49,6.32,6.35,29100.0,6.49,6.49,6.32,6.35,29100.0
2015-05-14 10:00:00,6.36,6.44,6.35,6.43,70800.0,6.36,6.44,6.35,6.43,70800.0
2015-05-14 10:30:00,6.41,6.44,6.41,6.42,55500.0,6.41,6.44,6.41,6.42,55500.0
2015-05-14 11:00:00,6.42,6.57,6.42,6.56,62100.0,6.42,6.57,6.42,6.56,62100.0
2015-05-14 11:30:00,6.56,6.56,6.54,6.54,18900.0,6.56,6.56,6.54,6.54,18900.0
2015-05-14 12:00:00,6.55,6.57,6.53,6.56,40500.0,6.55,6.57,6.53,6.56,40500.0
2015-05-14 12:30:00,6.55,6.58,6.53,6.55,29100.0,6.55,6.58,6.53,6.55,29100.0
2015-05-14 13:00:00,6.56,6.58,6.53,6.57,18300.0,6.56,6.58,6.53,6.57,18300.0
2015-05-14 13:30:00,6.57,6.57,6.47,6.53,37500.0,6.57,6.57,6.47,6.53,37500.0
2015-05-14 14:00:00,6.54,6.66,6.54,6.55,79500.0,6.54,6.66,6.54,6.55,79500.0
2015-05-14 14:30:00,6.57,6.57,6.5,6.56,15600.0,6.57,6.57,6.5,6.56,15600.0
2015-05-14 15:00:00,6.59,6.59,6.53,6.55,20400.0,6.59,6.59,6.53,6.55,20400.0
2015-05-14 15:30:00,6.55,6.59,6.51,6.59,91500.0,6.55,6.59,6.51,6.59,91500.0
2015-05-15 09:30:00,6.56,6.57,6.48,6.48,15900.0,6.56,6.57,6.48,6.48,15900.0
2015-05-15 10:00:00,6.49,6.53,6.47,6.5,9300.0,6.49,6.53,6.47,6.5,9300.0
2015-05-15 10:30:00,6.47,6.48,6.4,6.47,23700.0,6.47,6.48,6.4,6.47,23700.0
2015-05-15 11:00:00,6.47,6.49,6.44,6.48,24000.0,6.47,6.49,6.44,6.48,24000.0
2015-05-15 11:30:00,6.48,6.52,6.47,6.52,16200.0,6.48,6.52,6.47,6.52,16200.0
2015-05-15 12:00:00,6.53,6.57,6.53,6.53,8400.0,6.53,6.57,6.53,6.53,8400.0
2015-05-15 12:30:00,6.51,6.54,6.49,6.5,18300.0,6.51,6.54,6.49,6.5,18300.0
2015-05-15 13:00:00,6.5,6.53,6.47,6.5,16500.0,6.5,6.53,6.47,6.5,16500.0
2015-05-15 13:30:00,6.5,6.53,6.48,6.5,33000.0,6.5,6.53,6.48,6.5,33000.0
2015-05-15 14:00:00,6.53,6.54,6.49,6.53,34500.0,6.53,6.54,6.49,6.53,34500.0
2015-05-15 14:30:00,6.52,6.54,6.51,6.53,19800.0,6.52,6.54,6.51,6.53,19800.0
2015-05-15 15:00:00,6.53,6.54,6.44,6.52,43800.0,6.53,6.54,6.44,6.52,43800.0
2015-05-15 15:30:00,6.51,6.55,6.48,6.55,84600.0,6.51,6.55,6.48,6.55,84600.0
2015-05-18 09:30:00,6.5,6.66,6.44,6.65,13200.0,6.5,6.66,6.44,6.65,13200.0
2015-05-18 10:00:00,6.64,6.67,6.46,6.47,20100.0,6.64,6.67,6.46,6.47,20100.0
2015-05-18 10:30:00,6.46,6.52,6.41,6.46,23700.0,6.46,6.52,6.41,6.46,23700.0
2015-05-18 11:00:00,6.48,6.56,6.47,6.54,25500.0,6.48,6.56,6.47,6.54,25500.0
2015-05-18 11:30:00,6.57,6.69,6.57,6.69,24300.0,6.57,6.69,6.57,6.69,24300.0
2015-05-18 12:00:00,6.69,6.73,6.69,6.69,30900.0,6.69,6.73,6.69,6.69,30900.0
2015-05-18 12:30:00,6.69,6.7,6.67,6.7,19800.0,6.69,6.7,6.67,6.7,19800.0
2015-05-18 13:00:00,6.69,6.74,6.69,6.74,12000.0,6.69,6.74,6.69,6.74,12000.0
2015-05-18 13:30:00,6.73,6.73,6.67,6.69,11100.0,6.73,6.73,6.67,6.69,11100.0
2015-05-18 14:00:00,6.67,6.77,6.67,6.75,37200.0,6.67,6.77,6.67,6.75,37200.0
2015-05-18 14:30:00,6.75,6.77,6.68,6.68,9300.0,6.75,6.77,6.68,6.68,9300.0
2015-05-18 15:00:00,6.68,6.7,6.66,6.67,13800.0,6.68,6.7,6.66,6.67,13800.0
2015-05-18 15:30:00,6.65,6.81,6.63,6.77,88800.0,6.65,6.81,6.63,6.77,88800.0
2015-05-19 09:30:00,6.84,6.92,6.76,6.9,46500.0,6.84,6.92,6.76,6.9,46500.0
2015-05-19 10:00:00,6.88,6.9,6.8,6.9,28200.0,6.88,6.9,6.8,6.9,28200.0
2015-05-19 10:30:00,6.9,7.0,6.9,6.91,33300.0,6.9,7.0,6.9,6.91,33300.0
2015-05-19 11:00:00,6.91,7.03,6.88,7.0,33900.0,6.91,7.03,6.88,7.0,33900.0
2015-05-19 11:30:00,7.02,7.08,7.0,7.02,40800.0,7.02,7.08,7.0,7.02,40800.0
2015-05-19 12:00:00,7.02,7.07,6.92,6.92,46500.0,7.02,7.07,6.92,6.92,46500.0
2015-05-19 12:30:00,6.92,6.95,6.88,6.95,13500.0,6.92,6.95,6.88,6.95,13500.0
2015-05-19 13:00:00,6.97,7.03,6.95,6.98,20100.0,6.97,7.03,6.95,6.98,20100.0
2015-05-19 13:30:00,6.99,7.07,6.99,6.99,16800.0,6.99,7.07,6.99,6.99,16800.0
2015-05-19 14:00:00,7.02,7.1,7.02,7.1,18300.0,7.02,7.1,7.02,7.1,18300.0
2015-05-19 14:30:00,7.1,7.1,7.0,7.08,32700.0,7.1,7.1,7.0,7.08,32700.0
2015-05-19 15:00:00,7.05,7.09,6.92,6.99,37200.0,7.05,7.09,6.92,6.99,37200.0
2015-05-19 15:30:00,7.01,7.04,6.9,6.98,64200.0,7.01,7.04,6.9,6.98,64200.0
2015-05-20 09:30:00,6.98,7.04,6.87,6.96,37500.0,6.98,7.04,6.87,6.96,37500.0
2015-05-20 10:00:00,6.96,7.03,6.91,6.99,39900.0,6.96,7.03,6.91,6.99,39900.0
2015-05-20 10:30:00,7.01,7.01,6.97,7.0,19200.0,7.01,7.01,6.97,7.0,19200.0
2015-05-20 11:00:00,7.0,7.09,6.98,7.07,50100.0,7.0,7.09,6.98,7.07,50100.0
2015-05-20 11:30:00,7.07,7.08,7.02,7.08,23400.0,7.07,7.08,7.02,7.08,23400.0
2015-05-20 12:00:00,7.09,7.21,7.08,7.21,36300.0,7.09,7.21,7.08,7.21,36300.0
2015-05-20 12:30:00,7.18,7.2,7.12,7.12,33600.0,7.18,7.2,7.12,7.12,33600.0
2015-05-20 13:00:00,7.1,7.14,7.08,7.13,21600.0,7.1,7.14,7.08,7.13,21600.0
2015-05-20 13:30:00,7.13,7.13,7.06,7.11,38100.0,7.13,7.13,7.06,7.11,38100.0
2015-05-20 14:00:00,7.11,7.19,7.11,7.19,18900.0,7.11,7.19,7.11,7.19,18900.0
2015-05-20 14:30:00,7.18,7.24,7.16,7.17,33900.0,7.18,7.24,7.16,7.17,33900.0
2015-05-20 15:00:00,7.17,7.21,7.14,7.21,42300.0,7.17,7.21,7.14,7.21,42300.0
2015-05-20 15:30:00,7.21,7.23,7.14,7.17,103800.0,7.21,7.23,7.14,7.17,103800.0
2015-05-21 09:30:00,7.13,7.22,7.05,7.05,51300.0,7.13,7.22,7.05,7.05,51300.0
2015-05-21 10:00:00,7.01,7.06,6.94,7.04,57600.0,7.01,7.06,6.94,7.04,57600.0
2015-05-21 10:30:00,7.07,7.07,6.97,7.03,53700.0,7.07,7.07,6.97,7.03,53700.0
2015-05-21 11:00:00,7.06,7.1,6.99,7.04,42300.0,7.06,7.1,6.99,7.04,42300.0
2015-05-21 11:30:00,7.04,7.04,6.83,6.86,28500.0,7.04,7.04,6.83,6.86,28500.0
2015-05-21 12:00:00,6.85,6.89,6.77,6.83,61200.0,6.85,6.89,6.77,6.83,61200.0
2015-05-21 12:30:00,6.82,6.84,6.75,6.77,52800.0,6.82,6.84,6.75,6.77,52800.0
2015-05-21 13:00:00,6.77,6.85,6.77,6.81,67500.0,6.77,6.85,6.77,6.81,67500.0
2015-05-21 13:30:00,6.82,6.86,6.76,6.79,54900.0,6.82,6.86,6.76,6.79,54900.0
2015-05-21 14:00:00,6.77,6.84,6.76,6.84,32100.0,6.77,6.84,6.76,6.84,32100.0
2015-05-21 14:30:00,6.85,6.89,6.78,6.81,39300.0,6.85,6.89,6.78,6.81,39300.0
2015-05-21 15:00:00,6.8,6.8,6.78,6.8,44700.0,6.8,6.8,6.78,6.8,44700.0
2015-05-21 15:30:00,6.79,6.83,6.76,6.77,126600.0,6.79,6.83,6.76,6.77,126600.0
2015-05-22 09:30:00,6.76,6.84,6.61,6.68,55500.0,6.76,6.84,6.61,6.68,55500.0
2015-05-22 10:00:00,6.67,6.72,6.62,6.64,41100.0,6.67,6.72,6.62,6.64,41100.0
2015-05-22 10:30:00,6.64,6.68,6.62,6.66,25500.0,6.64,6.68,6.62,6.66,25500.0
2015-05-22 11:00:00,6.67,6.67,6.46,6.55,72600.0,6.67,6.67,6.46,6.55,72600.0
2015-05-22 11:30:00,6.55,6.58,6.51,6.57,30900.0,6.55,6.58,6.51,6.57,30900.0
2015-05-22 12:00:00,6.58,6.6,6.54,6.59,29700.0,6.58,6.6,6.54,6.59,29700.0
2015-05-22 12:30:00,6.57,6.63,6.57,6.58,34800.0,6.57,6.63,6.57,6.58,34800.0
2015-05-22 13:00:00,6.58,6.61,6.52,6.56,258300.0,6.58,6.61,6.52,6.56,258300.0
2015-05-22 13:30:00,6.57,6.57,6.53,6.54,24300.0,6.57,6.57,6.53,6.54,24300.0
2015-05-22 14:00:00,6.53,6.61,6.5,6.61,74700.0,6.53,6.61,6.5,6.61,74700.0
2015-05-22 14:30:00,6.6,6.69,6.58,6.63,95100.0,6.6,6.69,6.58,6.63,95100.0
2015-05-22 15:00:00,6.63,6.74,6.62,6.72,188700.0,6.63,6.74,6.62,6.72,188700.0
2015-05-22 15:30:00,6.72,6.76,6.7,6.76,77400.0,6.72,6.76,6.7,6.76,77400.0
2015-05-26 09:30:00,6.66,6.75,6.56,6.6,47400.0,6.66,6.75,6.56,6.6,47400.0
2015-05-26 10:00:00,6.59,6.65,6.54,6.64,61200.0,6.59,6.65,6.54,6.64,61200.0
2015-05-26 10:30:00,6.61,6.64,6.56,6.57,28500.0,6.61,6.64,6.56,6.57,28500.0
2015-05-26 11:00:00,6.57,6.62,6.54,6.59,60000.0,6.57,6.62,6.54,6.59,60000.0
2015-05-26 11:30:00,6.61,6.63,6.58,6.61,30900.0,6.61,6.63,6.58,6.61,30900.0
2015-05-26 12:00:00,6.61,6.65,6.61,6.62,10200.0,6.61,6.65,6.61,6.62,10200.0
2015-05-26 12:30:00,6.62,6.63,6.58,6.6,100200.0,6.62,6.63,6.58,6.6,100200.0
2015-05-26 13:00:00,6.6,6.64,6.58,6.62,74700.0,6.6,6.64,6.58,6.62,74700.0
2015-05-26 13:30:00,6.62,6.62,6.6,6.6,9900.0,6.62,6.62,6.6,6.6,9900.0
2015-05-26 14:00:00,6.61,6.63,6.59,6.62,25500.0,6.61,6.63,6.59,6.62,25500.0
2015-05-26 14:30:00,6.61,6.63,6.58,6.59,10500.0,6.61,6.63,6.58,6.59,10500.0
2015-05-26 15:00:00,6.59,6.65,6.59,6.64,47100.0,6.59,6.65,6.59,6.64,47100.0
2015-05-26 15:30:00,6.65,6.7,6.62,6.68,106500.0,6.65,6.7,6.62,6.68,106500.0
2015-05-27 09:30:00,6.67,6.71,6.62,6.69,13200.0,6.67,6.71,6.62,6.69,13200.0
2015-05-27 10:00:00,6.65,6.66,6.61,6.64,27300.0,6.65,6.66,6.61,6.64,27300.0
2015-05-27 10:30:00,6.61,6.63,6.59,6.61,26400.0,6.61,6.63,6.59,6.61,26400.0
2015-05-27 11:00:00,6.61,6.63,6.59,6.61,14400.0,6.61,6.63,6.59,6.61,14400.0
2015-05-27 11:30:00,6.62,6.63,6.57,6.62,28200.0,6.62,6.63,6.57,6.62,28200.0
2015-05-27 12:00:00,6.61,6.66,6.59,6.62,47400.0,6.61,6.66,6.59,6.62,47400.0
2015-05-27 12:30:00,6.61,6.63,6.6,6.62,10500.0,6.61,6.63,6.6,6.62,10500.0
2015-05-27 13:00:00,6.62,6.7,6.62,6.68,53400.0,6.62,6.7,6.62,6.68,53400.0
2015-05-27 13:30:00,6.68,6.7,6.66,6.68,12900.0,6.68,6.7,6.66,6.68,12900.0
2015-05-27 14:00:00,6.68,6.71,6.63,6.63,11700.0,6.68,6.71,6.63,6.63,11700.0
2015-05-27 14:30:00,6.64,6.71,6.62,6.71,12600.0,6.64,6.71,6.62,6.71,12600.0
2015-05-27 15:00:00,6.7,6.72,6.66,6.7,95700.0,6.7,6.72,6.66,6.7,95700.0
2015-05-27 15:30:00,6.69,6.7,6.64,6.68,39900.0,6.69,6.7,6.64,6.68,39900.0
2015-05-28 09:30:00,6.68,6.72,6.61,6.64,30900.0,6.68,6.72,6.61,6.64,30900.0
2015-05-28 10:00:00,6.64,6.7,6.62,6.65,20700.0,6.64,6.7,6.62,6.65,20700.0
2015-05-28 10:30:00,6.65,6.71,6.64,6.68,13200.0,6.65,6.71,6.64,6.68,13200.0
2015-05-28 11:00:00,6.68,6.71,6.64,6.64,22500.0,6.68,6.71,6.64,6.64,22500.0
2015-05-28 11:30:00,6.65,6.72,6.65,6.68,41100.0,6.65,6.72,6.65,6.68,41100.0
2015-05-28 12:00:00,6.68,6.76,6.68,6.74,26700.0,6.68,6.76,6.68,6.74,26700.0
2015-05-28 12:30:00,6.76,6.77,6.68,6.74,23100.0,6.76,6.77,6.68,6.74,23100.0
2015-05-28 13:00:00,6.72,6.73,6.71,6.73,13800.0,6.72,6.73,6.71,6.73,13800.0
2015-05-28 13:30:00,6.73,6.73,6.72,6.72,7800.0,6.73,6.73,6.72,6.72,7800.0
2015-05-28 14:00:00,6.72,6.75,6.7,6.73,32100.0,6.72,6.75,6.7,6.73,32100.0
2015-05-28 14:30:00,6.73,6.73,6.69,6.69,13500.0,6.73,6.73,6.69,6.69,13500.0
2015-05-28 15:00:00,6.69,6.72,6.65,6.65,11100.0,6.69,6.72,6.65,6.65,11100.0
2015-05-28 15:30:00,6.66,6.74,6.66,6.72,71400.0,6.66,6.74,6.66,6.72,71400.0
2015-05-29 09:30:00,6.73,6.73,6.64,6.69,19500.0,6.73,6.73,6.64,6.69,19500.0
2015-05-29 10:00:00,6.68,6.69,6.64,6.65,15600.0,6.68,6.69,6.64,6.65,15600.0
2015-05-29 10:30:00,6.64,6.65,6.59,6.63,22800.0,6.64,6.65,6.59,6.63,22800.0
2015-05-29 11:00:00,6.65,6.68,6.62,6.62,34200.0,6.65,6.68,6.62,6.62,34200.0
2015-05-29 11:30:00,6.64,6.73,6.64,6.68,25500.0,6.64,6.73,6.64,6.68,25500.0
2015-05-29 12:00:00,6.67,6.72,6.65,6.69,24000.0,6.67,6.72,6.65,6.69,24000.0
2015-05-29 12:30:00,6.69,6.7,6.67,6.67,36000.0,6.69,6.7,6.67,6.67,36000.0
2015-05-29 13:00:00,6.67,6.69,6.67,6.68,90600.0,6.67,6.69,6.67,6.68,90600.0
2015-05-29 13:30:00,6.68,6.71,6.67,6.69,14100.0,6.68,6.71,6.67,6.69,14100.0
2015-05-29 14:00:00,6.7,6.72,6.68,6.7,22500.0,6.7,6.72,6.68,6.7,22500.0
2015-05-29 14:30:00,6.69,6.7,6.66,6.69,64800.0,6.69,6.7,6.66,6.69,64800.0
2015-05-29 15:00:00,6.68,6.73,6.68,6.71,16800.0,6.68,6.73,6.68,6.71,16800.0
2015-05-29 15:30:00,6.71,6.73,6.68,6.72,71700.0,6.71,6.73,6.68,6.72,71700.0
2015-06-01 09:30:00,6.75,6.75,6.58,6.64,56961.0,6.75,6.75,6.58,6.64,56961.0
2015-06-01 10:00:00,6.62,6.67,6.6,6.64,70341.0,6.62,6.67,6.6,6.64,70341.0
2015-06-01 10:30:00,6.62,6.72,6.61,6.72,43257.0,6.62,6.72,6.61,6.72,43257.0
2015-06-01 11:00:00,6.73,6.75,6.63,6.7,72900.0,6.73,6.75,6.63,6.7,72900.0
2015-06-01 11:30:00,6.71,6.71,6.64,6.67,30831.0,6.71,6.71,6.64,6.67,30831.0
2015-06-01 12:00:00,6.67,6.71,6.66,6.69,16341.0,6.67,6.71,6.66,6.69,16341.0
2015-06-01 12:30:00,6.69,6.69,6.66,6.69,26100.0,6.69,6.69,6.66,6.69,26100.0
2015-06-01 13:00:00,6.69,6.75,6.67,6.71,35025.0,6.69,6.75,6.67,6.71,35025.0
2015-06-01 13:30:00,6.7,6.72,6.69,6.69,13500.0,6.7,6.72,6.69,6.69,13500.0
2015-06-01 14:00:00,6.68,6.72,6.68,6.71,16650.0,6.68,6.72,6.68,6.71,16650.0
2015-06-01 14:30:00,6.69,6.72,6.66,6.66,11148.0,6.69,6.72,6.66,6.66,11148.0
2015-06-01 15:00:00,6.67,6.67,6.61,6.61,26103.0,6.67,6.67,6.61,6.61,26103.0
2015-06-01 15:30:00,6.61,6.61,6.55,6.58,94560.0,6.61,6.61,6.55,6.58,94560.0
2015-06-02 09:30:00,6.55,6.58,6.45,6.52,33855.0,6.55,6.58,6.45,6.52,33855.0
2015-06-02 10:00:00,6.54,6.54,6.44,6.45,38562.0,6.54,6.54,6.44,6.45,38562.0
2015-06-02 10:30:00,6.46,6.54,6.46,6.48,18870.0,6.46,6.54,6.46,6.48,18870.0
2015-06-02 11:00:00,6.46,6.5,6.43,6.49,233712.0,6.46,6.5,6.43,6.49,233712.0
2015-06-02 11:30:00,6.48,6.56,6.46,6.52,20376.0,6.48,6.56,6.46,6.52,20376.0
2015-06-02 12:00:00,6.49,6.59,6.49,6.59,52215.0,6.49,6.59,6.49,6.59,52215.0
2015-06-02 12:30:00,6.58,6.65,6.55,6.65,20250.0,6.58,6.65,6.55,6.65,20250.0
2015-06-02 13:00:00,6.63,6.71,6.63,6.68,65700.0,6.63,6.71,6.63,6.68,65700.0
2015-06-02 13:30:00,6.68,6.72,6.62,6.71,37425.0,6.68,6.72,6.62,6.71,37425.0
2015-06-02 14:00:00,6.71,6.73,6.68,6.7,20823.0,6.71,6.73,6.68,6.7,20823.0
2015-06-02 14:30:00,6.7,6.71,6.68,6.7,18600.0,6.7,6.71,6.68,6.7,18600.0
2015-06-02 15:00:00,6.71,6.72,6.68,6.69,23043.0,6.71,6.72,6.68,6.69,23043.0
2015-06-02 15:30:00,6.69,6.71,6.68,6.69,50412.0,6.69,6.71,6.68,6.69,50412.0
2015-06-03 09:30:00,6.7,6.72,6.62,6.66,38571.0,6.7,6.72,6.62,6.66,38571.0
2015-06-03 10:00:00,6.66,6.71,6.6,6.71,89538.0,6.66,6.71,6.6,6.71,89538.0
2015-06-03 10:30:00,6.71,6.76,6.7,6.74,35403.0,6.71,6.76,6.7,6.74,35403.0
2015-06-03 11:00:00,6.74,6.76,6.7,6.74,16710.0,6.74,6.76,6.7,6.74,16710.0
2015-06-03 11:30:00,6.75,6.79,6.73,6.77,15525.0,6.75,6.79,6.73,6.77,15525.0
2015-06-03 12:00:00,6.77,6.78,6.73,6.76,21345.0,6.77,6.78,6.73,6.76,21345.0
2015-06-03 12:30:00,6.75,6.78,6.74,6.77,48357.0,6.75,6.78,6.74,6.77,48357.0
2015-06-03 13:00:00,6.77,6.86,6.75,6.86,62868.0,6.77,6.86,6.75,6.86,62868.0
2015-06-03 13:30:00,6.86,6.88,6.84,6.86,21645.0,6.86,6.88,6.84,6.86,21645.0
2015-06-03 14:00:00,6.84,6.97,6.84,6.94,29361.0,6.84,6.97,6.84,6.94,29361.0
2015-06-03 14:30:00,6.94,6.94,6.91,6.92,20505.0,6.94,6.94,6.91,6.92,20505.0
2015-06-03 15:00:00,6.93,6.94,6.9,6.92,20286.0,6.93,6.94,6.9,6.92,20286.0
2015-06-03 15:30:00,6.92,6.98,6.91,6.96,97698.0,6.92,6.98,6.91,6.96,97698.0
2015-06-04 09:30:00,6.9,6.99,6.89,6.99,21375.0,6.9,6.99,6.89,6.99,21375.0
2015-06-04 10:00:00,7.0,7.01,6.84,6.86,35712.0,7.0,7.01,6.84,6.86,35712.0
2015-06-04 10:30:00,6.87,6.87,6.8,6.82,19050.0,6.87,6.87,6.8,6.82,19050.0
2015-06-04 11:00:00,6.82,6.85,6.79,6.83,14589.0,6.82,6.85,6.79,6.83,14589.0
2015-06-04 11:30:00,6.8,6.85,6.8,6.85,18198.0,6.8,6.85,6.8,6.85,18198.0
2015-06-04 12:00:00,6.86,6.87,6.83,6.87,11400.0,6.86,6.87,6.83,6.87,11400.0
2015-06-04 12:30:00,6.88,6.89,6.87,6.87,8274.0,6.88,6.89,6.87,6.87,8274.0
2015-06-04 13:00:00,6.87,6.88,6.78,6.78,33600.0,6.87,6.88,6.78,6.78,33600.0
2015-06-04 13:30:00,6.79,6.79,6.75,6.77,37095.0,6.79,6.79,6.75,6.77,37095.0
2015-06-04 14:00:00,6.77,6.79,6.74,6.75,19692.0,6.77,6.79,6.74,6.75,19692.0
2015-06-04 14:30:00,6.74,6.77,6.73,6.75,15615.0,6.74,6.77,6.73,6.75,15615.0
2015-06-04 15:00:00,6.75,6.8,6.75,6.79,23751.0,6.75,6.8,6.75,6.79,23751.0
2015-06-04 15:30:00,6.79,6.84,6.77,6.84,83673.0,6.79,6.84,6.77,6.84,83673.0
2015-06-05 09:30:00,6.79,6.96,6.77,6.91,69375.0,6.79,6.96,6.77,6.91,69375.0
2015-06-05 10:00:00,6.87,6.9,6.84,6.84,7680.0,6.87,6.9,6.84,6.84,7680.0
2015-06-05 10:30:00,6.83,6.93,6.83,6.86,16443.0,6.83,6.93,6.83,6.86,16443.0
2015-06-05 11:00:00,6.84,6.91,6.83,6.89,7500.0,6.84,6.91,6.83,6.89,7500.0
2015-06-05 11:30:00,6.83,6.87,6.83,6.87,13638.0,6.83,6.87,6.83,6.87,13638.0
2015-06-05 12:00:00,6.86,6.9,6.86,6.9,8544.0,6.86,6.9,6.86,6.9,8544.0
2015-06-05 12:30:00,6.89,7.02,6.89,7.0,45366.0,6.89,7.02,6.89,7.0,45366.0
2015-06-05 13:00:00,6.99,7.02,6.96,7.01,27804.0,6.99,7.02,6.96,7.01,27804.0
2015-06-05 13:30:00,7.01,7.04,7.0,7.03,21408.0,7.01,7.04,7.0,7.03,21408.0
2015-06-05 14:00:00,7.01,7.07,7.01,7.07,7200.0,7.01,7.07,7.01,7.07,7200.0
2015-06-05 14:30:00,7.07,7.13,7.07,7.12,30339.0,7.07,7.13,7.07,7.12,30339.0
2015-06-05 15:00:00,7.14,7.18,7.13,7.17,65325.0,7.14,7.18,7.13,7.17,65325.0
2015-06-05 15:30:00,7.15,7.16,7.12,7.16,27966.0,7.15,7.16,7.12,7.16,27966.0
2015-06-08 09:30:00,7.16,7.27,7.08,7.08,23190.0,7.16,7.27,7.08,7.08,23190.0
2015-06-08 10:00:00,7.07,7.11,7.07,7.09,21900.0,7.07,7.11,7.07,7.09,21900.0
2015-06-08 10:30:00,7.08,7.14,7.08,7.09,36357.0,7.08,7.14,7.08,7.09,36357.0
2015-06-08 11:00:00,7.13,7.13,7.1,7.12,14580.0,7.13,7.13,7.1,7.12,14580.0
2015-06-08 11:30:00,7.12,7.12,7.09,7.11,14700.0,7.12,7.12,7.09,7.11,14700.0
2015-06-08 12:00:00,7.1,7.12,7.09,7.11,15237.0,7.1,7.12,7.09,7.11,15237.0
2015-06-08 12:30:00,7.13,7.13,7.09,7.09,19293.0,7.13,7.13,7.09,7.09,19293.0
2015-06-08 13:00:00,7.08,7.1,7.07,7.08,20400.0,7.08,7.1,7.07,7.08,20400.0
2015-06-08 13:30:00,7.07,7.1,7.06,7.08,35754.0,7.07,7.1,7.06,7.08,35754.0
2015-06-08 14:00:00,7.06,7.1,7.05,7.05,21264.0,7.06,7.1,7.05,7.05,21264.0
2015-06-08 14:30:00,7.06,7.17,7.06,7.15,17385.0,7.06,7.17,7.06,7.15,17385.0
2015-06-08 15:00:00,7.15,7.17,7.11,7.16,18300.0,7.15,7.17,7.11,7.16,18300.0
2015-06-08 15:30:00,7.16,7.21,7.14,7.19,68667.0,7.16,7.21,7.14,7.19,68667.0
2015-06-09 09:30:00,7.18,7.23,7.02,7.02,14061.0,7.18,7.23,7.02,7.02,14061.0
2015-06-09 10:00:00,7.03,7.1,6.95,7.06,58545.0,7.03,7.1,6.95,7.06,58545.0
2015-06-09 10:30:00,7.05,7.11,7.05,7.09,65730.0,7.05,7.11,7.05,7.09,65730.0
2015-06-09 11:00:00,7.11,7.14,7.09,7.09,22296.0,7.11,7.14,7.09,7.09,22296.0
2015-06-09 11:30:00,7.09,7.13,7.09,7.12,11976.0,7.09,7.13,7.09,7.12,11976.0
2015-06-09 12:00:00,7.13,7.14,7.07,7.07,9681.0,7.13,7.14,7.07,7.07,9681.0
2015-06-09 12:30:00,7.05,7.08,7.05,7.07,12156.0,7.05,7.08,7.05,7.07,12156.0
2015-06-09 13:00:00,7.07,7.14,7.05,7.14,44052.0,7.07,7.14,7.05,7.14,44052.0
2015-06-09 13:30:00,7.12,7.14,7.11,7.12,11400.0,7.12,7.14,7.11,7.12,11400.0
2015-06-09 14:00:00,7.13,7.16,7.12,7.16,14700.0,7.13,7.16,7.12,7.16,14700.0
2015-06-09 14:30:00,7.16,7.16,7.13,7.15,12600.0,7.16,7.16,7.13,7.15,12600.0
2015-06-09 15:00:00,7.14,7.14,7.11,7.11,17400.0,7.14,7.14,7.11,7.11,17400.0
2015-06-09 15:30:00,7.11,7.13,7.08,7.1,59457.0,7.11,7.13,7.08,7.1,59457.0
2015-06-10 09:30:00,7.14,7.23,7.1,7.19,14145.0,7.14,7.23,7.1,7.19,14145.0
2015-06-10 10:00:00,7.12,7.17,7.1,7.12,17655.0,7.12,7.17,7.1,7.12,17655.0
2015-06-10 10:30:00,7.11,7.31,7.11,7.26,39147.0,7.11,7.31,7.11,7.26,39147.0
2015-06-10 11:00:00,7.28,7.34,7.28,7.28,47898.0,7.28,7.34,7.28,7.28,47898.0
2015-06-10 11:30:00,7.28,7.34,7.27,7.28,74133.0,7.28,7.34,7.27,7.28,74133.0
2015-06-10 12:00:00,7.28,7.33,7.28,7.3,10371.0,7.28,7.33,7.28,7.3,10371.0
2015-06-10 12:30:00,7.3,7.3,7.28,7.28,3450.0,7.3,7.3,7.28,7.28,3450.0
2015-06-10 13:00:00,7.29,7.29,7.23,7.23,9096.0,7.29,7.29,7.23,7.23,9096.0
2015-06-10 13:30:00,7.19,7.2,7.18,7.18,16425.0,7.19,7.2,7.18,7.18,16425.0
2015-06-10 14:00:00,7.17,7.22,7.15,7.18,15279.0,7.17,7.22,7.15,7.18,15279.0
2015-06-10 14:30:00,7.15,7.2,7.12,7.17,21786.0,7.15,7.2,7.12,7.17,21786.0
2015-06-10 15:00:00,7.17,7.18,7.14,7.18,11100.0,7.17,7.18,7.14,7.18,11100.0
2015-06-10 15:30:00,7.17,7.18,7.15,7.18,29958.0,7.17,7.18,7.15,7.18,29958.0
2015-06-11 09:30:00,7.22,7.35,7.18,7.3,33651.0,7.22,7.35,7.18,7.3,33651.0
2015-06-11 10:00:00,7.3,7.36,7.25,7.31,29400.0,7.3,7.36,7.25,7.31,29400.0
2015-06-11 10:30:00,7.3,7.3,7.22,7.23,18090.0,7.3,7.3,7.22,7.23,18090.0
2015-06-11 11:00:00,7.25,7.31,7.25,7.3,47835.0,7.25,7.31,7.25,7.3,47835.0
2015-06-11 11:30:00,7.3,7.33,7.3,7.33,12228.0,7.3,7.33,7.3,7.33,12228.0
2015-06-11 12:00:00,7.34,7.34,7.28,7.3,11850.0,7.34,7.34,7.28,7.3,11850.0
2015-06-11 12:30:00,7.3,7.34,7.27,7.27,19797.0,7.3,7.34,7.27,7.27,19797.0
2015-06-11 13:00:00,7.29,7.29,7.24,7.25,7185.0,7.29,7.29,7.24,7.25,7185.0
2015-06-11 13:30:00,7.24,7.25,7.21,7.22,11586.0,7.24,7.25,7.21,7.22,11586.0
2015-06-11 14:00:00,7.22,7.27,7.2,7.25,13890.0,7.22,7.27,7.2,7.25,13890.0
2015-06-11 14:30:00,7.27,7.28,7.24,7.26,13800.0,7.27,7.28,7.24,7.26,13800.0
2015-06-11 15:00:00,7.27,7.31,7.27,7.28,17715.0,7.27,7.31,7.27,7.28,17715.0
2015-06-11 15:30:00,7.28,7.28,7.2,7.23,47040.0,7.28,7.28,7.2,7.23,47040.0
2015-06-12 09:30:00,7.2,7.2,7.13,7.2,7716.0,7.2,7.2,7.13,7.2,7716.0
2015-06-12 10:00:00,7.2,7.23,7.19,7.2,7200.0,7.2,7.23,7.19,7.2,7200.0
2015-06-12 10:30:00,7.17,7.27,7.16,7.23,66483.0,7.17,7.27,7.16,7.23,66483.0
2015-06-12 11:00:00,7.23,7.36,7.23,7.34,19053.0,7.23,7.36,7.23,7.34,19053.0
2015-06-12 11:30:00,7.35,7.42,7.33,7.38,27252.0,7.35,7.42,7.33,7.38,27252.0
2015-06-12 12:00:00,7.39,7.4,7.37,7.4,9900.0,7.39,7.4,7.37,7.4,9900.0
2015-06-12 12:30:00,7.4,7.44,7.4,7.44,12600.0,7.4,7.44,7.4,7.44,12600.0
2015-06-12 13:00:00,7.44,7.45,7.41,7.41,10500.0,7.44,7.45,7.41,7.41,10500.0
2015-06-12 13:30:00,7.4,7.41,7.34,7.41,17505.0,7.4,7.41,7.34,7.41,17505.0
2015-06-12 14:00:00,7.44,7.47,7.42,7.46,18300.0,7.44,7.47,7.42,7.46,18300.0
2015-06-12 14:30:00,7.46,7.47,7.43,7.47,12000.0,7.46,7.47,7.43,7.47,12000.0
2015-06-12 15:00:00,7.47,7.52,7.45,7.49,17847.0,7.47,7.52,7.45,7.49,17847.0
2015-06-12 15:30:00,7.48,7.52,7.4,7.49,76824.0,7.48,7.52,7.4,7.49,76824.0
2015-06-15 09:30:00,7.48,7.49,7.29,7.32,37686.0,7.48,7.49,7.29,7.32,37686.0
2015-06-15 10:00:00,7.3,7.43,7.3,7.42,25800.0,7.3,7.43,7.3,7.42,25800.0
2015-06-15 10:30:00,7.42,7.47,7.39,7.43,10950.0,7.42,7.47,7.39,7.43,10950.0
2015-06-15 11:00:00,7.44,7.55,7.44,7.48,95937.0,7.44,7.55,7.44,7.48,95937.0
2015-06-15 11:30:00,7.5,7.59,7.5,7.57,28500.0,7.5,7.59,7.5,7.57,28500.0
2015-06-15 12:00:00,7.57,7.61,7.54,7.55,22809.0,7.57,7.61,7.54,7.55,22809.0
2015-06-15 12:30:00,7.55,7.59,7.52,7.52,12522.0,7.55,7.59,7.52,7.52,12522.0
2015-06-15 13:00:00,7.51,7.51,7.47,7.5,13338.0,7.51,7.51,7.47,7.5,13338.0
2015-06-15 13:30:00,7.5,7.5,7.44,7.44,89421.0,7.5,7.5,7.44,7.44,89421.0
2015-06-15 14:00:00,7.46,7.52,7.46,7.47,17301.0,7.46,7.52,7.46,7.47,17301.0
2015-06-15 14:30:00,7.46,7.49,7.45,7.46,13515.0,7.46,7.49,7.45,7.46,13515.0
2015-06-15 15:00:00,7.45,7.53,7.41,7.51,64881.0,7.45,7.53,7.41,7.51,64881.0
2015-06-15 15:30:00,7.52,7.61,7.45,7.58,66456.0,7.52,7.61,7.45,7.58,66456.0
2015-06-16 09:30:00,7.54,7.65,7.54,7.63,10584.0,7.54,7.65,7.54,7.63,10584.0
2015-06-16 10:00:00,7.63,7.67,7.45,7.45,34260.0,7.63,7.67,7.45,7.45,34260.0
2015-06-16 10:30:00,7.46,7.47,7.37,7.38,38622.0,7.46,7.47,7.37,7.38,38622.0
2015-06-16 11:00:00,7.38,7.58,7.37,7.58,20244.0,7.38,7.58,7.37,7.58,20244.0
2015-06-16 11:30:00,7.57,7.64,7.5,7.51,39750.0,7.57,7.64,7.5,7.51,39750.0
2015-06-16 12:00:00,7.5,7.62,7.49,7.62,43122.0,7.5,7.62,7.49,7.62,43122.0
2015-06-16 12:30:00,7.63,7.63,7.58,7.59,15270.0,7.63,7.63,7.58,7.59,15270.0
2015-06-16 13:00:00,7.61,7.61,7.58,7.61,13200.0,7.61,7.61,7.58,7.61,13200.0
2015-06-16 13:30:00,7.58,7.61,7.58,7.59,18969.0,7.58,7.61,7.58,7.59,18969.0
2015-06-16 14:00:00,7.58,7.61,7.56,7.6,14754.0,7.58,7.61,7.56,7.6,14754.0
2015-06-16 14:30:00,7.6,7.61,7.57,7.58,16200.0,7.6,7.61,7.57,7.58,16200.0
2015-06-16 15:00:00,7.58,7.61,7.57,7.6,16500.0,7.58,7.61,7.57,7.6,16500.0
2015-06-16 15:30:00,7.6,7.62,7.57,7.58,44622.0,7.6,7.62,7.57,7.58,44622.0
2015-06-17 09:30:00,7.65,7.69,7.62,7.62,14922.0,7.65,7.69,7.62,7.62,14922.0
2015-06-17 10:00:00,7.61,7.62,7.51,7.61,46377.0,7.61,7.62,7.51,7.61,46377.0
2015-06-17 10:30:00,7.59,7.66,7.57,7.66,32799.0,7.59,7.66,7.57,7.66,32799.0
2015-06-17 11:00:00,7.67,7.74,7.65,7.66,19644.0,7.67,7.74,7.65,7.66,19644.0
2015-06-17 11:30:00,7.66,7.69,7.65,7.69,12642.0,7.66,7.69,7.65,7.69,12642.0
2015-06-17 12:00:00,7.69,7.69,7.6,7.6,8250.0,7.69,7.69,7.6,7.6,8250.0
2015-06-17 12:30:00,7.59,7.59,7.52,7.59,22344.0,7.59,7.59,7.52,7.59,22344.0
2015-06-17 13:00:00,7.61,7.69,7.61,7.66,11961.0,7.61,7.69,7.61,7.66,11961.0
2015-06-17 13:30:00,7.67,7.67,7.53,7.61,30600.0,7.67,7.67,7.53,7.61,30600.0
2015-06-17 14:00:00,7.61,7.62,7.52,7.58,28434.0,7.61,7.62,7.52,7.58,28434.0
2015-06-17 14:30:00,7.56,7.61,7.56,7.56,30093.0,7.56,7.61,7.56,7.56,30093.0
2015-06-17 15:00:00,7.56,7.56,7.52,7.54,12000.0,7.56,7.56,7.52,7.54,12000.0
2015-06-17 15:30:00,7.56,7.6,7.53,7.55,50874.0,7.56,7.6,7.53,7.55,50874.0
2015-06-18 09:30:00,7.57,7.74,7.55,7.66,25638.0,7.57,7.74,7.55,7.66,25638.0
2015-06-18 10:00:00,7.66,7.68,7.46,7.5,34725.0,7.66,7.68,7.46,7.5,34725.0
2015-06-18 10:30:00,7.53,7.7,7.5,7.6,27300.0,7.53,7.7,7.5,7.6,27300.0
2015-06-18 11:00:00,7.61,7.74,7.56,7.72,61968.0,7.61,7.74,7.56,7.72,61968.0
2015-06-18 11:30:00,7.78,7.78,7.65,7.65,35778.0,7.78,7.78,7.65,7.65,35778.0
2015-06-18 12:00:00,7.65,7.67,7.57,7.59,20667.0,7.65,7.67,7.57,7.59,20667.0
2015-06-18 12:30:00,7.62,7.62,7.54,7.55,15450.0,7.62,7.62,7.54,7.55,15450.0
2015-06-18 13:00:00,7.55,7.61,7.52,7.56,22149.0,7.55,7.61,7.52,7.56,22149.0
2015-06-18 13:30:00,7.56,7.64,7.51,7.64,54600.0,7.56,7.64,7.51,7.64,54600.0
2015-06-18 14:00:00,7.62,7.63,7.54,7.55,24000.0,7.62,7.63,7.54,7.55,24000.0
2015-06-18 14:30:00,7.52,7.61,7.49,7.54,34512.0,7.52,7.61,7.49,7.54,34512.0
2015-06-18 15:00:00,7.54,7.61,7.52,7.58,61677.0,7.54,7.61,7.52,7.58,61677.0
2015-06-18 15:30:00,7.59,7.63,7.53,7.62,105813.0,7.59,7.63,7.53,7.62,105813.0
2015-06-19 09:30:00,7.6,7.74,7.57,7.59,34428.0,7.6,7.74,7.57,7.59,34428.0
2015-06-19 10:00:00,7.63,7.64,7.48,7.52,58488.0,7.63,7.64,7.48,7.52,58488.0
2015-06-19 10:30:00,7.49,7.58,7.46,7.58,23898.0,7.49,7.58,7.46,7.58,23898.0
2015-06-19 11:00:00,7.6,7.63,7.51,7.6,29700.0,7.6,7.63,7.51,7.6,29700.0
2015-06-19 11:30:00,7.67,7.67,7.47,7.48,17850.0,7.67,7.67,7.47,7.48,17850.0
2015-06-19 12:00:00,7.47,7.54,7.45,7.51,18000.0,7.47,7.54,7.45,7.51,18000.0
2015-06-19 12:30:00,7.51,7.54,7.51,7.53,6600.0,7.51,7.54,7.51,7.53,6600.0
2015-06-19 13:00:00,7.54,7.58,7.54,7.57,10953.0,7.54,7.58,7.54,7.57,10953.0
2015-06-19 13:30:00,7.57,7.68,7.57,7.62,28017.0,7.57,7.68,7.57,7.62,28017.0
2015-06-19 14:00:00,7.64,7.68,7.64,7.67,11076.0,7.64,7.68,7.64,7.67,11076.0
2015-06-19 14:30:00,7.66,7.7,7.63,7.65,16500.0,7.66,7.7,7.63,7.65,16500.0
2015-06-19 15:00:00,7.65,7.65,7.55,7.56,15900.0,7.65,7.65,7.55,7.56,15900.0
2015-06-19 15:30:00,7.55,7.7,7.55,7.61,69150.0,7.55,7.7,7.55,7.61,69150.0
2015-06-22 09:30:00,7.71,7.73,7.62,7.71,21528.0,7.71,7.73,7.62,7.71,21528.0
2015-06-22 10:00:00,7.75,7.8,7.67,7.68,30453.0,7.75,7.8,7.67,7.68,30453.0
2015-06-22 10:30:00,7.68,7.73,7.65,7.7,18906.0,7.68,7.73,7.65,7.7,18906.0
2015-06-22 11:00:00,7.71,7.75,7.66,7.72,21900.0,7.71,7.75,7.66,7.72,21900.0
2015-06-22 11:30:00,7.73,7.79,7.66,7.67,35670.0,7.73,7.79,7.66,7.67,35670.0
2015-06-22 12:00:00,7.65,7.7,7.62,7.68,18102.0,7.65,7.7,7.62,7.68,18102.0
2015-06-22 12:30:00,7.69,7.77,7.67,7.77,16956.0,7.69,7.77,7.67,7.77,16956.0
2015-06-22 13:00:00,7.76,7.78,7.73,7.73,11700.0,7.76,7.78,7.73,7.73,11700.0
2015-06-22 13:30:00,7.74,7.83,7.71,7.83,17703.0,7.74,7.83,7.71,7.83,17703.0
2015-06-22 14:00:00,7.83,7.98,7.83,7.93,53025.0,7.83,7.98,7.83,7.93,53025.0
2015-06-22 14:30:00,7.91,8.07,7.91,7.96,50856.0,7.91,8.07,7.91,7.96,50856.0
2015-06-22 15:00:00,7.96,7.96,7.86,7.91,27600.0,7.96,7.96,7.86,7.91,27600.0
2015-06-22 15:30:00,7.92,7.93,7.87,7.89,71406.0,7.92,7.93,7.87,7.89,71406.0
2015-06-23 09:30:00,7.91,8.11,7.91,7.99,26502.0,7.91,8.11,7.91,7.99,26502.0
2015-06-23 10:00:00,8.0,8.0,7.87,7.92,132636.0,8.0,8.0,7.87,7.92,132636.0
2015-06-23 10:30:00,7.92,8.11,7.92,8.05,63549.0,7.92,8.11,7.92,8.05,63549.0
2015-06-23 11:00:00,8.06,8.06,7.97,8.01,27750.0,8.06,8.06,7.97,8.01,27750.0
2015-06-23 11:30:00,8.01,8.07,8.0,8.03,57240.0,8.01,8.07,8.0,8.03,57240.0
2015-06-23 12:00:00,8.03,8.1,8.01,8.09,28845.0,8.03,8.1,8.01,8.09,28845.0
2015-06-23 12:30:00,8.08,8.09,8.04,8.09,23988.0,8.08,8.09,8.04,8.09,23988.0
2015-06-23 13:00:00,8.1,8.1,8.04,8.04,25836.0,8.1,8.1,8.04,8.04,25836.0
2015-06-23 13:30:00,8.04,8.14,8.04,8.14,49950.0,8.04,8.14,8.04,8.14,49950.0
2015-06-23 14:00:00,8.14,8.15,8.05,8.12,32433.0,8.14,8.15,8.05,8.12,32433.0
2015-06-23 14:30:00,8.12,8.16,8.07,8.09,28476.0,8.12,8.16,8.07,8.09,28476.0
2015-06-23 15:00:00,8.1,8.14,8.09,8.12,18750.0,8.1,8.14,8.09,8.12,18750.0
2015-06-23 15:30:00,8.14,8.23,8.1,8.22,82266.0,8.14,8.23,8.1,8.22,82266.0
2015-06-24 09:30:00,8.22,8.28,7.98,7.98,62157.0,8.22,8.28,7.98,7.98,62157.0
2015-06-24 10:00:00,7.99,8.05,7.93,8.01,70950.0,7.99,8.05,7.93,8.01,70950.0
2015-06-24 10:30:00,8.01,8.04,7.82,7.84,144984.0,8.01,8.04,7.82,7.84,144984.0
2015-06-24 11:00:00,7.85,7.91,7.83,7.88,47496.0,7.85,7.91,7.83,7.88,47496.0
2015-06-24 11:30:00,7.87,7.96,7.85,7.92,83502.0,7.87,7.96,7.85,7.92,83502.0
2015-06-24 12:00:00,7.92,7.97,7.89,7.93,62241.0,7.92,7.97,7.89,7.93,62241.0
2015-06-24 12:30:00,7.92,7.95,7.89,7.91,44493.0,7.92,7.95,7.89,7.91,44493.0
2015-06-24 13:00:00,7.91,7.93,7.87,7.87,49872.0,7.91,7.93,7.87,7.87,49872.0
2015-06-24 13:30:00,7.88,7.93,7.86,7.91,42069.0,7.88,7.93,7.86,7.91,42069.0
2015-06-24 14:00:00,7.9,7.94,7.87,7.89,166875.0,7.9,7.94,7.87,7.89,166875.0
2015-06-24 14:30:00,7.88,7.92,7.84,7.84,45546.0,7.88,7.92,7.84,7.84,45546.0
2015-06-24 15:00:00,7.82,7.91,7.81,7.88,95181.0,7.82,7.91,7.81,7.88,95181.0
2015-06-24 15:30:00,7.88,7.94,7.86,7.91,78891.0,7.88,7.94,7.86,7.91,78891.0
2015-06-25 09:30:00,7.98,7.98,7.74,7.84,63555.0,7.98,7.98,7.74,7.84,63555.0
2015-06-25 10:00:00,7.79,7.85,7.74,7.77,40755.0,7.79,7.85,7.74,7.77,40755.0
2015-06-25 10:30:00,7.79,7.9,7.78,7.9,31044.0,7.79,7.9,7.78,7.9,31044.0
2015-06-25 11:00:00,7.91,7.95,7.84,7.91,43998.0,7.91,7.95,7.84,7.91,43998.0
2015-06-25 11:30:00,7.92,7.92,7.85,7.87,42765.0,7.92,7.92,7.85,7.87,42765.0
2015-06-25 12:00:00,7.86,7.88,7.77,7.77,32679.0,7.86,7.88,7.77,7.77,32679.0
2015-06-25 12:30:00,7.77,7.84,7.75,7.8,72585.0,7.77,7.84,7.75,7.8,72585.0
2015-06-25 13:00:00,7.82,7.92,7.82,7.89,12531.0,7.82,7.92,7.82,7.89,12531.0
2015-06-25 13:30:00,7.88,7.91,7.82,7.9,12675.0,7.88,7.91,7.82,7.9,12675.0
2015-06-25 14:00:00,7.88,7.88,7.81,7.82,17094.0,7.88,7.88,7.81,7.82,17094.0
2015-06-25 14:30:00,7.81,7.83,7.76,7.83,15153.0,7.81,7.83,7.76,7.83,15153.0
2015-06-25 15:00:00,7.81,7.86,7.81,7.86,26061.0,7.81,7.86,7.81,7.86,26061.0
2015-06-25 15:30:00,7.85,7.92,7.79,7.91,63216.0,7.85,7.92,7.79,7.91,63216.0
2015-06-26 09:30:00,7.93,7.95,7.82,7.83,28212.0,7.93,7.95,7.82,7.83,28212.0
2015-06-26 10:00:00,7.83,7.9,7.81,7.82,60450.0,7.83,7.9,7.81,7.82,60450.0
2015-06-26 10:30:00,7.81,7.83,7.62,7.64,50979.0,7.81,7.83,7.62,7.64,50979.0
2015-06-26 11:00:00,7.65,7.74,7.64,7.66,24339.0,7.65,7.74,7.64,7.66,24339.0
2015-06-26 11:30:00,7.66,7.66,7.51,7.61,37002.0,7.66,7.66,7.51,7.61,37002.0
2015-06-26 12:00:00,7.61,7.68,7.58,7.67,36606.0,7.61,7.68,7.58,7.67,36606.0
2015-06-26 12:30:00,7.68,7.69,7.52,7.54,36891.0,7.68,7.69,7.52,7.54,36891.0
2015-06-26 13:00:00,7.5,7.62,7.5,7.56,48450.0,7.5,7.62,7.5,7.56,48450.0
2015-06-26 13:30:00,7.56,7.69,7.52,7.67,41400.0,7.56,7.69,7.52,7.67,41400.0
2015-06-26 14:00:00,7.64,7.71,7.63,7.68,37038.0,7.64,7.71,7.63,7.68,37038.0
2015-06-26 14:30:00,7.7,7.75,7.66,7.72,33378.0,7.7,7.75,7.66,7.72,33378.0
2015-06-26 15:00:00,7.72,7.74,7.68,7.73,74064.0,7.72,7.74,7.68,7.73,74064.0
2015-06-26 15:30:00,7.72,7.73,7.62,7.71,263217.0,7.72,7.73,7.62,7.71,263217.0
2015-06-29 09:30:00,7.6,7.68,7.37,7.42,136446.0,7.6,7.68,7.37,7.42,136446.0
2015-06-29 10:00:00,7.44,7.45,7.36,7.4,76515.0,7.44,7.45,7.36,7.4,76515.0
2015-06-29 10:30:00,7.38,7.44,7.36,7.38,59769.0,7.38,7.44,7.36,7.38,59769.0
2015-06-29 11:00:00,7.37,7.47,7.36,7.44,114312.0,7.37,7.47,7.36,7.44,114312.0
2015-06-29 11:30:00,7.44,7.45,7.38,7.42,71274.0,7.44,7.45,7.38,7.42,71274.0
2015-06-29 12:00:00,7.41,7.41,7.35,7.4,36768.0,7.41,7.41,7.35,7.4,36768.0
2015-06-29 12:30:00,7.4,7.46,7.38,7.39,30300.0,7.4,7.46,7.38,7.39,30300.0
2015-06-29 13:00:00,7.4,7.41,7.37,7.38,122127.0,7.4,7.41,7.37,7.38,122127.0
2015-06-29 13:30:00,7.38,7.42,7.37,7.41,46419.0,7.38,7.42,7.37,7.41,46419.0
2015-06-29 14:00:00,7.41,7.53,7.41,7.45,250767.0,7.41,7.53,7.41,7.45,250767.0
2015-06-29 14:30:00,7.43,7.45,7.35,7.38,40248.0,7.43,7.45,7.35,7.38,40248.0
2015-06-29 15:00:00,7.36,7.4,7.34,7.35,52248.0,7.36,7.4,7.34,7.35,52248.0
2015-06-29 15:30:00,7.37,7.41,7.34,7.39,159885.0,7.37,7.41,7.34,7.39,159885.0
2015-06-30 09:30:00,7.42,7.52,7.38,7.49,37701.0,7.42,7.52,7.38,7.49,37701.0
2015-06-30 10:00:00,7.5,7.5,7.36,7.38,21150.0,7.5,7.5,7.36,7.38,21150.0
2015-06-30 10:30:00,7.39,7.42,7.35,7.4,12900.0,7.39,7.42,7.35,7.4,12900.0
2015-06-30 11:00:00,7.41,7.45,7.38,7.42,79251.0,7.41,7.45,7.38,7.42,79251.0
2015-06-30 11:30:00,7.42,7.42,7.4,7.41,6450.0,7.42,7.42,7.4,7.41,6450.0
2015-06-30 12:00:00,7.4,7.41,7.35,7.35,8700.0,7.4,7.41,7.35,7.35,8700.0
2015-06-30 12:30:00,7.36,7.39,7.34,7.37,24612.0,7.36,7.39,7.34,7.37,24612.0
2015-06-30 13:00:00,7.35,7.41,7.35,7.39,6675.0,7.35,7.41,7.35,7.39,6675.0
2015-06-30 13:30:00,7.39,7.45,7.39,7.4,14766.0,7.39,7.45,7.39,7.4,14766.0
2015-06-30 14:00:00,7.43,7.43,7.34,7.34,37200.0,7.43,7.43,7.34,7.34,37200.0
2015-06-30 14:30:00,7.35,7.36,7.31,7.34,13500.0,7.35,7.36,7.31,7.34,13500.0
2015-06-30 15:00:00,7.33,7.35,7.32,7.34,10500.0,7.33,7.35,7.32,7.34,10500.0
2015-06-30 15:30:00,7.36,7.43,7.36,7.37,119607.0,7.36,7.43,7.36,7.37,119607.0
2015-07-01 09:30:00,7.49,7.56,7.42,7.56,11013.0,7.49,7.56,7.42,7.56,11013.0
2015-07-01 10:00:00,7.57,7.65,7.47,7.5,22500.0,7.57,7.65,7.47,7.5,22500.0
2015-07-01 10:30:00,7.5,7.53,7.35,7.4,30909.0,7.5,7.53,7.35,7.4,30909.0
2015-07-01 11:00:00,7.43,7.45,7.39,7.41,44469.0,7.43,7.45,7.39,7.41,44469.0
2015-07-01 11:30:00,7.43,7.45,7.39,7.39,31617.0,7.43,7.45,7.39,7.39,31617.0
2015-07-01 12:00:00,7.38,7.44,7.37,7.39,34842.0,7.38,7.44,7.37,7.39,34842.0
2015-07-01 12:30:00,7.39,7.39,7.34,7.39,272250.0,7.39,7.39,7.34,7.39,272250.0
2015-07-01 13:00:00,7.37,7.42,7.35,7.39,47514.0,7.37,7.42,7.35,7.39,47514.0
2015-07-01 13:30:00,7.4,7.41,7.35,7.37,38790.0,7.4,7.41,7.35,7.37,38790.0
2015-07-01 14:00:00,7.37,7.39,7.35,7.38,45189.0,7.37,7.39,7.35,7.38,45189.0
2015-07-01 14:30:00,7.38,7.4,7.36,7.37,41370.0,7.38,7.4,7.36,7.37,41370.0
2015-07-01 15:00:00,7.38,7.4,7.36,7.37,53778.0,7.38,7.4,7.36,7.37,53778.0
2015-07-01 15:30:00,7.38,7.46,7.36,7.45,107991.0,7.38,7.46,7.36,7.45,107991.0
2015-07-02 09:30:00,7.44,7.44,7.31,7.31,26571.0,7.44,7.44,7.31,7.31,26571.0
2015-07-02 10:00:00,7.33,7.33,7.19,7.22,41271.0,7.33,7.33,7.19,7.22,41271.0
2015-07-02 10:30:00,7.25,7.3,7.18,7.29,44925.0,7.25,7.3,7.18,7.29,44925.0
2015-07-02 11:00:00,7.27,7.28,7.21,7.25,22500.0,7.27,7.28,7.21,7.25,22500.0
2015-07-02 11:30:00,7.25,7.3,7.24,7.27,58218.0,7.25,7.3,7.24,7.27,58218.0
2015-07-02 12:00:00,7.25,7.28,7.22,7.26,26700.0,7.25,7.28,7.22,7.26,26700.0
2015-07-02 12:30:00,7.26,7.29,7.25,7.27,14400.0,7.26,7.29,7.25,7.27,14400.0
2015-07-02 13:00:00,7.27,7.29,7.24,7.26,18000.0,7.27,7.29,7.24,7.26,18000.0
2015-07-02 13:30:00,7.26,7.28,7.22,7.27,20496.0,7.26,7.28,7.22,7.27,20496.0
2015-07-02 14:00:00,7.26,7.32,7.25,7.31,15075.0,7.26,7.32,7.25,7.31,15075.0
2015-07-02 14:30:00,7.32,7.34,7.28,7.34,20466.0,7.32,7.34,7.28,7.34,20466.0
2015-07-02 15:00:00,7.33,7.36,7.29,7.34,23361.0,7.33,7.36,7.29,7.34,23361.0
2015-07-02 15:30:00,7.33,7.34,7.25,7.29,61731.0,7.33,7.34,7.25,7.29,61731.0
2015-07-06 09:30:00,7.19,7.27,7.14,7.21,17175.0,7.19,7.27,7.14,7.21,17175.0
2015-07-06 10:00:00,7.22,7.22,7.15,7.15,4497.0,7.22,7.22,7.15,7.15,4497.0
2015-07-06 10:30:00,7.14,7.34,7.14,7.32,30087.0,7.14,7.34,7.14,7.32,30087.0
2015-07-06 11:00:00,7.28,7.33,7.21,7.23,175059.0,7.28,7.33,7.21,7.23,175059.0
2015-07-06 11:30:00,7.25,7.25,7.19,7.23,72804.0,7.25,7.25,7.19,7.23,72804.0
2015-07-06 12:00:00,7.23,7.24,7.2,7.24,10200.0,7.23,7.24,7.2,7.24,10200.0
2015-07-06 12:30:00,7.22,7.22,7.15,7.16,13047.0,7.22,7.22,7.15,7.16,13047.0
2015-07-06 13:00:00,7.16,7.16,7.07,7.07,23214.0,7.16,7.16,7.07,7.07,23214.0
2015-07-06 13:30:00,7.08,7.08,7.04,7.07,13839.0,7.08,7.08,7.04,7.07,13839.0
2015-07-06 14:00:00,7.07,7.08,7.04,7.05,28044.0,7.07,7.08,7.04,7.05,28044.0
2015-07-06 14:30:00,7.03,7.07,6.99,7.0,335865.0,7.03,7.07,6.99,7.0,335865.0
2015-07-06 15:00:00,7.01,7.05,6.98,7.0,54600.0,7.01,7.05,6.98,7.0,54600.0
2015-07-06 15:30:00,7.0,7.15,7.0,7.15,74700.0,7.0,7.15,7.0,7.15,74700.0
2015-07-07 09:30:00,7.13,7.13,7.0,7.04,5493.0,7.13,7.13,7.0,7.04,5493.0
2015-07-07 10:00:00,7.01,7.02,6.95,6.98,16815.0,7.01,7.02,6.95,6.98,16815.0
2015-07-07 10:30:00,6.96,7.02,6.92,7.02,19650.0,6.96,7.02,6.92,7.02,19650.0
2015-07-07 11:00:00,7.02,7.12,7.01,7.08,57930.0,7.02,7.12,7.01,7.08,57930.0
2015-07-07 11:30:00,7.03,7.19,7.03,7.15,19749.0,7.03,7.19,7.03,7.15,19749.0
2015-07-07 12:00:00,7.14,7.16,7.09,7.16,26271.0,7.14,7.16,7.09,7.16,26271.0
2015-07-07 12:30:00,7.17,7.32,7.17,7.31,29469.0,7.17,7.32,7.17,7.31,29469.0
2015-07-07 13:00:00,7.32,7.43,7.27,7.36,37521.0,7.32,7.43,7.27,7.36,37521.0
2015-07-07 13:30:00,7.35,7.35,7.27,7.27,23850.0,7.35,7.35,7.27,7.27,23850.0
2015-07-07 14:00:00,7.27,7.29,7.18,7.18,24645.0,7.27,7.29,7.18,7.18,24645.0
2015-07-07 14:30:00,7.22,7.28,7.18,7.26,37500.0,7.22,7.28,7.18,7.26,37500.0
2015-07-07 15:00:00,7.26,7.27,7.2,7.21,22188.0,7.26,7.27,7.2,7.21,22188.0
2015-07-07 15:30:00,7.23,7.29,7.2,7.25,61290.0,7.23,7.29,7.2,7.25,61290.0
2015-07-08 09:30:00,7.17,7.27,7.17,7.22,9513.0,7.17,7.27,7.17,7.22,9513.0
2015-07-08 10:00:00,7.18,7.25,7.16,7.18,24336.0,7.18,7.25,7.16,7.18,24336.0
2015-07-08 10:30:00,7.18,7.28,7.18,7.25,8850.0,7.18,7.28,7.18,7.25,8850.0
2015-07-08 11:00:00,7.27,7.27,7.19,7.21,6600.0,7.27,7.27,7.19,7.21,6600.0
2015-07-08 11:30:00,7.24,7.29,7.2,7.2,6300.0,7.24,7.29,7.2,7.2,6300.0
2015-07-08 12:00:00,7.21,7.26,7.21,7.26,7500.0,7.21,7.26,7.21,7.26,7500.0
2015-07-08 12:30:00,7.23,7.26,7.21,7.25,13500.0,7.23,7.26,7.21,7.25,13500.0
2015-07-08 13:00:00,7.25,7.26,7.23,7.23,3000.0,7.25,7.26,7.23,7.23,3000.0
2015-07-08 13:30:00,7.25,7.3,7.25,7.3,1800.0,7.25,7.3,7.25,7.3,1800.0
2015-07-08 14:00:00,7.28,7.28,7.24,7.25,7350.0,7.28,7.28,7.24,7.25,7350.0
2015-07-08 14:30:00,7.23,7.23,7.14,7.19,10332.0,7.23,7.23,7.14,7.19,10332.0
2015-07-08 15:00:00,7.19,7.22,7.15,7.19,11370.0,7.19,7.22,7.15,7.19,11370.0
2015-07-08 15:30:00,7.2,7.32,7.2,7.3,57273.0,7.2,7.32,7.2,7.3,57273.0
2015-07-09 09:30:00,7.43,7.63,7.43,7.63,21627.0,7.43,7.63,7.43,7.63,21627.0
2015-07-09 10:00:00,7.58,7.65,7.58,7.63,24900.0,7.58,7.65,7.58,7.63,24900.0
2015-07-09 10:30:00,7.65,7.76,7.63,7.73,30990.0,7.65,7.76,7.63,7.73,30990.0
2015-07-09 11:00:00,7.74,7.82,7.73,7.8,21900.0,7.74,7.82,7.73,7.8,21900.0
2015-07-09 11:30:00,7.78,7.88,7.77,7.86,32550.0,7.78,7.88,7.77,7.86,32550.0
2015-07-09 12:00:00,7.88,7.92,7.84,7.92,9600.0,7.88,7.92,7.84,7.92,9600.0
2015-07-09 12:30:00,7.93,7.98,7.9,7.97,47100.0,7.93,7.98,7.9,7.97,47100.0
2015-07-09 13:00:00,7.96,7.96,7.9,7.96,23589.0,7.96,7.96,7.9,7.96,23589.0
2015-07-09 13:30:00,7.95,7.99,7.92,7.97,49002.0,7.95,7.99,7.92,7.97,49002.0
2015-07-09 14:00:00,7.96,7.98,7.83,7.85,18765.0,7.96,7.98,7.83,7.85,18765.0
2015-07-09 14:30:00,7.85,7.87,7.78,7.87,20100.0,7.85,7.87,7.78,7.87,20100.0
2015-07-09 15:00:00,7.86,7.89,7.8,7.8,20700.0,7.86,7.89,7.8,7.8,20700.0
2015-07-09 15:30:00,7.78,7.85,7.76,7.81,116751.0,7.78,7.85,7.76,7.81,116751.0
2015-07-10 09:30:00,7.97,8.03,7.92,7.98,21492.0,7.97,8.03,7.92,7.98,21492.0
2015-07-10 10:00:00,7.95,8.03,7.95,7.98,51303.0,7.95,8.03,7.95,7.98,51303.0
2015-07-10 10:30:00,7.96,7.98,7.93,7.96,28761.0,7.96,7.98,7.93,7.96,28761.0
2015-07-10 11:00:00,7.97,8.07,7.96,8.06,23439.0,7.97,8.07,7.96,8.06,23439.0
2015-07-10 11:30:00,8.07,8.1,8.04,8.04,11880.0,8.07,8.1,8.04,8.04,11880.0
2015-07-10 12:00:00,8.04,8.05,7.99,7.99,4800.0,8.04,8.05,7.99,7.99,4800.0
2015-07-10 12:30:00,7.99,7.99,7.95,7.95,3600.0,7.99,7.99,7.95,7.95,3600.0
2015-07-10 13:00:00,7.97,8.03,7.96,8.02,13200.0,7.97,8.03,7.96,8.02,13200.0
2015-07-10 13:30:00,8.0,8.02,7.92,7.96,12600.0,8.0,8.02,7.92,7.96,12600.0
2015-07-10 14:00:00,7.96,7.96,7.91,7.91,13506.0,7.96,7.96,7.91,7.91,13506.0
2015-07-10 14:30:00,7.9,7.92,7.89,7.89,6600.0,7.9,7.92,7.89,7.89,6600.0
2015-07-10 15:00:00,7.89,7.98,7.88,7.94,11955.0,7.89,7.98,7.88,7.94,11955.0
2015-07-10 15:30:00,7.97,8.06,7.95,8.01,35040.0,7.97,8.06,7.95,8.01,35040.0
2015-07-13 09:30:00,8.04,8.13,7.98,7.98,20733.0,8.04,8.13,7.98,7.98,20733.0
2015-07-13 10:00:00,7.98,7.99,7.9,7.99,73710.0,7.98,7.99,7.9,7.99,73710.0
2015-07-13 10:30:00,7.98,7.98,7.91,7.95,22656.0,7.98,7.98,7.91,7.95,22656.0
2015-07-13 11:00:00,7.94,8.01,7.94,8.01,14100.0,7.94,8.01,7.94,8.01,14100.0
2015-07-13 11:30:00,8.0,8.03,7.97,7.97,9426.0,8.0,8.03,7.97,7.97,9426.0
2015-07-13 12:00:00,7.97,8.0,7.93,7.96,9522.0,7.97,8.0,7.93,7.96,9522.0
2015-07-13 12:30:00,7.96,7.96,7.94,7.94,1500.0,7.96,7.96,7.94,7.94,1500.0
2015-07-13 13:00:00,7.94,7.96,7.93,7.95,7800.0,7.94,7.96,7.93,7.95,7800.0
2015-07-13 13:30:00,7.96,8.01,7.95,7.97,11964.0,7.96,8.01,7.95,7.97,11964.0
2015-07-13 14:00:00,8.0,8.01,7.98,8.0,14550.0,8.0,8.01,7.98,8.0,14550.0
2015-07-13 14:30:00,7.98,8.01,7.97,8.01,27900.0,7.98,8.01,7.97,8.01,27900.0
2015-07-13 15:00:00,7.99,8.01,7.99,8.0,24675.0,7.99,8.01,7.99,8.0,24675.0
2015-07-13 15:30:00,8.0,8.04,8.0,8.02,81603.0,8.0,8.04,8.0,8.02,81603.0
2015-07-14 09:30:00,8.02,8.03,7.96,7.97,39861.0,8.02,8.03,7.96,7.97,39861.0
2015-07-14 10:00:00,8.04,8.13,8.04,8.04,8700.0,8.04,8.13,8.04,8.04,8700.0
2015-07-14 10:30:00,8.07,8.07,7.97,7.99,43200.0,8.07,8.07,7.97,7.99,43200.0
2015-07-14 11:00:00,7.98,7.99,7.94,7.94,89100.0,7.98,7.99,7.94,7.94,89100.0
2015-07-14 11:30:00,7.95,8.1,7.95,8.08,30546.0,7.95,8.1,7.95,8.08,30546.0
2015-07-14 12:00:00,8.09,8.15,8.08,8.12,12300.0,8.09,8.15,8.08,8.12,12300.0
2015-07-14 12:30:00,8.15,8.16,8.1,8.1,11250.0,8.15,8.16,8.1,8.1,11250.0
2015-07-14 13:00:00,8.11,8.11,8.04,8.1,9900.0,8.11,8.11,8.04,8.1,9900.0
2015-07-14 13:30:00,8.09,8.17,8.09,8.16,19923.0,8.09,8.17,8.09,8.16,19923.0
2015-07-14 14:00:00,8.16,8.18,8.16,8.18,3000.0,8.16,8.18,8.16,8.18,3000.0
2015-07-14 14:30:00,8.18,8.21,8.15,8.15,9438.0,8.18,8.21,8.15,8.15,9438.0
2015-07-14 15:00:00,8.16,8.16,8.11,8.12,10800.0,8.16,8.16,8.11,8.12,10800.0
2015-07-14 15:30:00,8.12,8.13,8.07,8.1,33900.0,8.12,8.13,8.07,8.1,33900.0
2015-07-15 09:30:00,8.13,8.13,8.0,8.02,11037.0,8.13,8.13,8.0,8.02,11037.0
2015-07-15 10:00:00,8.01,8.07,7.97,8.02,23046.0,8.01,8.07,7.97,8.02,23046.0
2015-07-15 10:30:00,8.02,8.08,8.02,8.06,13200.0,8.02,8.08,8.02,8.06,13200.0
2015-07-15 11:00:00,8.06,8.06,7.97,8.0,96900.0,8.06,8.06,7.97,8.0,96900.0
2015-07-15 11:30:00,7.99,8.03,7.97,7.99,12300.0,7.99,8.03,7.97,7.99,12300.0
2015-07-15 12:00:00,7.99,8.01,7.93,7.97,51417.0,7.99,8.01,7.93,7.97,51417.0
2015-07-15 12:30:00,7.98,7.98,7.84,7.85,36000.0,7.98,7.98,7.84,7.85,36000.0
2015-07-15 13:00:00,7.87,7.94,7.85,7.93,51900.0,7.87,7.94,7.85,7.93,51900.0
2015-07-15 13:30:00,7.91,7.94,7.87,7.88,22260.0,7.91,7.94,7.87,7.88,22260.0
2015-07-15 14:00:00,7.87,7.89,7.85,7.88,21948.0,7.87,7.89,7.85,7.88,21948.0
2015-07-15 14:30:00,7.88,7.88,7.83,7.87,34320.0,7.88,7.88,7.83,7.87,34320.0
2015-07-15 15:00:00,7.88,7.88,7.81,7.85,59400.0,7.88,7.88,7.81,7.85,59400.0
2015-07-15 15:30:00,7.88,7.99,7.85,7.96,52851.0,7.88,7.99,7.85,7.96,52851.0
2015-07-16 09:30:00,8.02,8.18,8.02,8.18,6915.0,8.02,8.18,8.02,8.18,6915.0
2015-07-16 10:00:00,8.1,8.1,8.04,8.05,8400.0,8.1,8.1,8.04,8.05,8400.0
2015-07-16 10:30:00,8.04,8.08,8.04,8.05,9000.0,8.04,8.08,8.04,8.05,9000.0
2015-07-16 11:00:00,8.05,8.07,8.03,8.04,9300.0,8.05,8.07,8.03,8.04,9300.0
2015-07-16 11:30:00,8.04,8.04,8.01,8.02,5850.0,8.04,8.04,8.01,8.02,5850.0
2015-07-16 12:00:00,8.0,8.04,7.96,7.96,65589.0,8.0,8.04,7.96,7.96,65589.0
2015-07-16 12:30:00,7.96,7.98,7.93,7.97,9000.0,7.96,7.98,7.93,7.97,9000.0
2015-07-16 13:00:00,7.94,7.99,7.92,7.93,6900.0,7.94,7.99,7.92,7.93,6900.0
2015-07-16 13:30:00,7.97,7.97,7.88,7.9,7890.0,7.97,7.97,7.88,7.9,7890.0
2015-07-16 14:00:00,7.93,7.95,7.85,7.93,14811.0,7.93,7.95,7.85,7.93,14811.0
2015-07-16 14:30:00,7.91,7.92,7.85,7.87,14349.0,7.91,7.92,7.85,7.87,14349.0
2015-07-16 15:00:00,7.87,7.9,7.85,7.87,11676.0,7.87,7.9,7.85,7.87,11676.0
2015-07-16 15:30:00,7.86,7.9,7.86,7.89,31503.0,7.86,7.9,7.86,7.89,31503.0
2015-07-17 09:30:00,7.92,7.99,7.76,7.99,69531.0,7.92,7.99,7.76,7.99,69531.0
2015-07-17 10:00:00,8.0,8.04,7.88,7.91,238200.0,8.0,8.04,7.88,7.91,238200.0
2015-07-17 10:30:00,7.95,8.0,7.9,8.0,33270.0,7.95,8.0,7.9,8.0,33270.0
2015-07-17 11:00:00,7.96,8.02,7.94,8.02,11400.0,7.96,8.02,7.94,8.02,11400.0
2015-07-17 11:30:00,8.02,8.07,7.98,7.98,13182.0,8.02,8.07,7.98,7.98,13182.0
2015-07-17 12:00:00,8.01,8.05,7.88,7.9,111975.0,8.01,8.05,7.88,7.9,111975.0
2015-07-17 12:30:00,7.88,7.94,7.81,7.87,193944.0,7.88,7.94,7.81,7.87,193944.0
2015-07-17 13:00:00,7.88,7.91,7.86,7.87,23700.0,7.88,7.91,7.86,7.87,23700.0
2015-07-17 13:30:00,7.87,7.89,7.85,7.85,8850.0,7.87,7.89,7.85,7.85,8850.0
2015-07-17 14:00:00,7.86,7.9,7.83,7.9,17700.0,7.86,7.9,7.83,7.9,17700.0
2015-07-17 14:30:00,7.93,7.93,7.91,7.93,4500.0,7.93,7.93,7.91,7.93,4500.0
2015-07-17 15:00:00,7.93,7.94,7.91,7.93,11400.0,7.93,7.94,7.91,7.93,11400.0
2015-07-17 15:30:00,7.94,7.99,7.94,7.98,42528.0,7.94,7.99,7.94,7.98,42528.0
2015-07-20 09:30:00,8.02,8.06,7.92,7.96,15456.0,8.02,8.06,7.92,7.96,15456.0
2015-07-20 10:00:00,7.96,7.97,7.77,7.83,38286.0,7.96,7.97,7.77,7.83,38286.0
2015-07-20 10:30:00,7.84,7.97,7.84,7.97,12990.0,7.84,7.97,7.84,7.97,12990.0
2015-07-20 11:00:00,7.97,7.98,7.77,7.79,358077.0,7.97,7.98,7.77,7.79,358077.0
2015-07-20 11:30:00,7.82,7.82,7.61,7.68,310380.0,7.82,7.82,7.61,7.68,310380.0
2015-07-20 12:00:00,7.68,7.8,7.66,7.78,39540.0,7.68,7.8,7.66,7.78,39540.0
2015-07-20 12:30:00,7.81,7.82,7.73,7.73,13200.0,7.81,7.82,7.73,7.73,13200.0
2015-07-20 13:00:00,7.72,7.8,7.69,7.8,73671.0,7.72,7.8,7.69,7.8,73671.0
2015-07-20 13:30:00,7.8,7.81,7.71,7.71,27750.0,7.8,7.81,7.71,7.71,27750.0
2015-07-20 14:00:00,7.72,7.72,7.62,7.66,28500.0,7.72,7.72,7.62,7.66,28500.0
2015-07-20 14:30:00,7.64,7.65,7.55,7.58,34959.0,7.64,7.65,7.55,7.58,34959.0
2015-07-20 15:00:00,7.57,7.62,7.55,7.59,152400.0,7.57,7.62,7.55,7.59,152400.0
2015-07-20 15:30:00,7.58,7.61,7.5,7.54,136038.0,7.58,7.61,7.5,7.54,136038.0
2015-07-21 09:30:00,7.51,7.64,7.31,7.4,66699.0,7.51,7.64,7.31,7.4,66699.0
2015-07-21 10:00:00,7.41,7.56,7.39,7.56,27402.0,7.41,7.56,7.39,7.56,27402.0
2015-07-21 10:30:00,7.58,7.58,7.34,7.38,43836.0,7.58,7.58,7.34,7.38,43836.0
2015-07-21 11:00:00,7.38,7.41,7.33,7.39,42582.0,7.38,7.41,7.33,7.39,42582.0
2015-07-21 11:30:00,7.4,7.44,7.36,7.41,43404.0,7.4,7.44,7.36,7.41,43404.0
2015-07-21 12:00:00,7.42,7.57,7.42,7.57,23910.0,7.42,7.57,7.42,7.57,23910.0
2015-07-21 12:30:00,7.58,7.6,7.48,7.53,59415.0,7.58,7.6,7.48,7.53,59415.0
2015-07-21 13:00:00,7.57,7.58,7.45,7.53,24342.0,7.57,7.58,7.45,7.53,24342.0
2015-07-21 13:30:00,7.56,7.6,7.49,7.56,20700.0,7.56,7.6,7.49,7.56,20700.0
2015-07-21 14:00:00,7.54,7.6,7.46,7.6,45522.0,7.54,7.6,7.46,7.6,45522.0
2015-07-21 14:30:00,7.63,7.67,7.56,7.66,26400.0,7.63,7.67,7.56,7.66,26400.0
2015-07-21 15:00:00,7.66,7.67,7.55,7.57,76950.0,7.66,7.67,7.55,7.57,76950.0
2015-07-21 15:30:00,7.58,7.64,7.54,7.56,186045.0,7.58,7.64,7.54,7.56,186045.0
2015-07-22 09:30:00,7.49,7.6,7.47,7.49,14706.0,7.49,7.6,7.47,7.49,14706.0
2015-07-22 10:00:00,7.48,7.59,7.44,7.54,42603.0,7.48,7.59,7.44,7.54,42603.0
2015-07-22 10:30:00,7.55,7.69,7.55,7.66,15777.0,7.55,7.69,7.55,7.66,15777.0
2015-07-22 11:00:00,7.65,7.66,7.57,7.57,15192.0,7.65,7.66,7.57,7.57,15192.0
2015-07-22 11:30:00,7.57,7.63,7.57,7.58,8787.0,7.57,7.63,7.57,7.58,8787.0
2015-07-22 12:00:00,7.57,7.65,7.57,7.65,15741.0,7.57,7.65,7.57,7.65,15741.0
2015-07-22 12:30:00,7.6,7.61,7.54,7.57,15354.0,7.6,7.61,7.54,7.57,15354.0
2015-07-22 13:00:00,7.57,7.6,7.57,7.6,1500.0,7.57,7.6,7.57,7.6,1500.0
2015-07-22 13:30:00,7.61,7.64,7.59,7.62,5805.0,7.61,7.64,7.59,7.62,5805.0
2015-07-22 14:00:00,7.61,7.66,7.61,7.64,13800.0,7.61,7.66,7.61,7.64,13800.0
2015-07-22 14:30:00,7.62,7.62,7.55,7.58,8427.0,7.62,7.62,7.55,7.58,8427.0
2015-07-22 15:00:00,7.61,7.61,7.52,7.55,52905.0,7.61,7.61,7.52,7.55,52905.0
2015-07-22 15:30:00,7.54,7.59,7.52,7.59,111702.0,7.54,7.59,7.52,7.59,111702.0
2015-07-23 09:30:00,7.65,7.81,7.65,7.81,22581.0,7.65,7.81,7.65,7.81,22581.0
2015-07-23 10:00:00,7.76,7.88,7.76,7.88,10935.0,7.76,7.88,7.76,7.88,10935.0
2015-07-23 10:30:00,7.86,8.1,7.86,8.05,47406.0,7.86,8.1,7.86,8.05,47406.0
2015-07-23 11:00:00,8.04,8.23,8.04,8.07,37512.0,8.04,8.23,8.04,8.07,37512.0
2015-07-23 11:30:00,8.08,8.08,7.99,8.0,29100.0,8.08,8.08,7.99,8.0,29100.0
2015-07-23 12:00:00,7.99,8.01,7.91,7.98,13800.0,7.99,8.01,7.91,7.98,13800.0
2015-07-23 12:30:00,7.95,7.98,7.91,7.96,25953.0,7.95,7.98,7.91,7.96,25953.0
2015-07-23 13:00:00,7.98,8.0,7.96,7.96,3000.0,7.98,8.0,7.96,7.96,3000.0
2015-07-23 13:30:00,7.96,8.01,7.94,7.98,7200.0,7.96,8.01,7.94,7.98,7200.0
2015-07-23 14:00:00,8.0,8.0,7.92,7.96,12600.0,8.0,8.0,7.92,7.96,12600.0
2015-07-23 14:30:00,7.96,8.01,7.93,7.94,11100.0,7.96,8.01,7.93,7.94,11100.0
2015-07-23 15:00:00,7.94,7.97,7.89,7.95,23115.0,7.94,7.97,7.89,7.95,23115.0
2015-07-23 15:30:00,7.93,7.99,7.89,7.97,55218.0,7.93,7.99,7.89,7.97,55218.0
2015-07-24 09:30:00,7.98,8.02,7.88,8.02,37368.0,7.98,8.02,7.88,8.02,37368.0
2015-07-24 10:00:00,8.05,8.08,7.94,7.95,15300.0,8.05,8.08,7.94,7.95,15300.0
2015-07-24 10:30:00,7.95,7.99,7.92,7.99,17067.0,7.95,7.99,7.92,7.99,17067.0
2015-07-24 11:00:00,7.99,8.07,7.98,8.07,3300.0,7.99,8.07,7.98,8.07,3300.0
2015-07-24 11:30:00,8.04,8.08,8.02,8.06,6600.0,8.04,8.08,8.02,8.06,6600.0
2015-07-24 12:00:00,8.06,8.06,7.95,7.97,9600.0,8.06,8.06,7.95,7.97,9600.0
2015-07-24 12:30:00,7.95,7.98,7.86,7.87,14100.0,7.95,7.98,7.86,7.87,14100.0
2015-07-24 13:00:00,7.85,7.92,7.83,7.84,16500.0,7.85,7.92,7.83,7.84,16500.0
2015-07-24 13:30:00,7.81,7.86,7.8,7.82,18900.0,7.81,7.86,7.8,7.82,18900.0
2015-07-24 14:00:00,7.79,7.79,7.7,7.7,2400.0,7.79,7.79,7.7,7.7,2400.0
2015-07-24 14:30:00,7.78,7.78,7.73,7.73,7239.0,7.78,7.78,7.73,7.73,7239.0
2015-07-24 15:00:00,7.76,7.78,7.76,7.77,2100.0,7.76,7.78,7.76,7.77,2100.0
2015-07-24 15:30:00,7.75,7.83,7.75,7.82,50820.0,7.75,7.83,7.75,7.82,50820.0
2015-07-27 09:30:00,7.76,7.97,7.64,7.74,16017.0,7.76,7.97,7.64,7.74,16017.0
2015-07-27 10:00:00,7.72,7.81,7.68,7.75,37143.0,7.72,7.81,7.68,7.75,37143.0
2015-07-27 10:30:00,7.79,7.82,7.75,7.75,5070.0,7.79,7.82,7.75,7.75,5070.0
2015-07-27 11:00:00,7.74,7.8,7.72,7.72,18090.0,7.74,7.8,7.72,7.72,18090.0
2015-07-27 11:30:00,7.75,7.76,7.68,7.75,8550.0,7.75,7.76,7.68,7.75,8550.0
2015-07-27 12:00:00,7.72,7.72,7.68,7.7,7800.0,7.72,7.72,7.68,7.7,7800.0
2015-07-27 12:30:00,7.73,7.73,7.66,7.66,12000.0,7.73,7.73,7.66,7.66,12000.0
2015-07-27 13:00:00,7.66,7.66,7.6,7.63,6750.0,7.66,7.66,7.6,7.63,6750.0
2015-07-27 13:30:00,7.62,7.65,7.58,7.61,13980.0,7.62,7.65,7.58,7.61,13980.0
2015-07-27 14:00:00,7.57,7.61,7.55,7.61,13650.0,7.57,7.61,7.55,7.61,13650.0
2015-07-27 14:30:00,7.61,7.66,7.58,7.64,29370.0,7.61,7.66,7.58,7.64,29370.0
2015-07-27 15:00:00,7.62,7.62,7.57,7.58,3000.0,7.62,7.62,7.57,7.58,3000.0
2015-07-27 15:30:00,7.58,7.63,7.55,7.62,42657.0,7.58,7.63,7.55,7.62,42657.0
2015-07-28 09:30:00,7.68,7.8,7.45,7.58,45516.0,7.68,7.8,7.45,7.58,45516.0
2015-07-28 10:00:00,7.57,7.59,7.5,7.56,47493.0,7.57,7.59,7.5,7.56,47493.0
2015-07-28 10:30:00,7.52,7.62,7.52,7.56,86961.0,7.52,7.62,7.52,7.56,86961.0
2015-07-28 11:00:00,7.57,7.64,7.57,7.61,15600.0,7.57,7.64,7.57,7.61,15600.0
2015-07-28 11:30:00,7.6,7.67,7.58,7.67,39843.0,7.6,7.67,7.58,7.67,39843.0
2015-07-28 12:00:00,7.67,7.68,7.63,7.64,13404.0,7.67,7.68,7.63,7.64,13404.0
2015-07-28 12:30:00,7.64,7.64,7.56,7.63,29811.0,7.64,7.64,7.56,7.63,29811.0
2015-07-28 13:00:00,7.61,7.67,7.6,7.67,26529.0,7.61,7.67,7.6,7.67,26529.0
2015-07-28 13:30:00,7.69,7.72,7.65,7.65,37338.0,7.69,7.72,7.65,7.65,37338.0
2015-07-28 14:00:00,7.67,7.67,7.58,7.61,37890.0,7.67,7.67,7.58,7.61,37890.0
2015-07-28 14:30:00,7.62,7.62,7.45,7.45,10128.0,7.62,7.62,7.45,7.45,10128.0
2015-07-28 15:00:00,7.44,7.5,7.44,7.45,16470.0,7.44,7.5,7.44,7.45,16470.0
2015-07-28 15:30:00,7.46,7.49,7.44,7.46,35202.0,7.46,7.49,7.44,7.46,35202.0
2015-07-29 09:30:00,7.49,7.61,7.34,7.37,38337.0,7.49,7.61,7.34,7.37,38337.0
2015-07-29 10:00:00,7.35,7.36,7.31,7.32,16800.0,7.35,7.36,7.31,7.32,16800.0
2015-07-29 10:30:00,7.3,7.33,7.29,7.33,2400.0,7.3,7.33,7.29,7.33,2400.0
2015-07-29 11:00:00,7.33,7.35,7.31,7.34,8400.0,7.33,7.35,7.31,7.34,8400.0
2015-07-29 11:30:00,7.33,7.36,7.28,7.28,17739.0,7.33,7.36,7.28,7.28,17739.0
2015-07-29 12:00:00,7.29,7.31,7.26,7.26,14598.0,7.29,7.31,7.26,7.26,14598.0
2015-07-29 12:30:00,7.25,7.29,7.24,7.29,3600.0,7.25,7.29,7.24,7.29,3600.0
2015-07-29 13:00:00,7.28,7.28,7.28,7.28,4200.0,7.28,7.28,7.28,7.28,4200.0
2015-07-29 13:30:00,7.27,7.29,7.23,7.23,16800.0,7.27,7.29,7.23,7.23,16800.0
2015-07-29 14:00:00,7.25,7.27,7.23,7.25,9147.0,7.25,7.27,7.23,7.25,9147.0
2015-07-29 14:30:00,7.27,7.3,7.25,7.27,16845.0,7.27,7.3,7.25,7.27,16845.0
2015-07-29 15:00:00,7.27,7.28,7.14,7.18,41553.0,7.27,7.28,7.14,7.18,41553.0
2015-07-29 15:30:00,7.2,7.21,7.1,7.1,54816.0,7.2,7.21,7.1,7.1,54816.0
2015-07-30 09:30:00,7.1,7.1,6.95,7.03,30558.0,7.1,7.1,6.95,7.03,30558.0
2015-07-30 10:00:00,6.97,7.04,6.96,7.0,16950.0,6.97,7.04,6.96,7.0,16950.0
2015-07-30 10:30:00,7.0,7.08,6.91,6.93,80196.0,7.0,7.08,6.91,6.93,80196.0
2015-07-30 11:00:00,6.95,6.95,6.87,6.91,45699.0,6.95,6.95,6.87,6.91,45699.0
2015-07-30 11:30:00,6.9,6.96,6.89,6.96,16185.0,6.9,6.96,6.89,6.96,16185.0
2015-07-30 12:00:00,6.98,7.02,6.93,6.97,68670.0,6.98,7.02,6.93,6.97,68670.0
2015-07-30 12:30:00,6.97,7.01,6.96,7.01,15738.0,6.97,7.01,6.96,7.01,15738.0
2015-07-30 13:00:00,7.02,7.03,6.96,7.0,16467.0,7.02,7.03,6.96,7.0,16467.0
2015-07-30 13:30:00,7.01,7.09,7.0,7.08,37692.0,7.01,7.09,7.0,7.08,37692.0
2015-07-30 14:00:00,7.07,7.12,7.05,7.12,27900.0,7.07,7.12,7.05,7.12,27900.0
2015-07-30 14:30:00,7.1,7.13,7.1,7.1,9450.0,7.1,7.13,7.1,7.1,9450.0
2015-07-30 15:00:00,7.09,7.12,7.05,7.11,19341.0,7.09,7.12,7.05,7.11,19341.0
2015-07-30 15:30:00,7.11,7.11,6.99,7.02,60231.0,7.11,7.11,6.99,7.02,60231.0
2015-07-31 09:30:00,7.04,7.15,7.03,7.09,8445.0,7.04,7.15,7.03,7.09,8445.0
2015-07-31 10:00:00,7.07,7.08,7.0,7.0,26439.0,7.07,7.08,7.0,7.0,26439.0
2015-07-31 10:30:00,7.01,7.07,7.01,7.06,14829.0,7.01,7.07,7.01,7.06,14829.0
2015-07-31 11:00:00,7.06,7.06,7.01,7.04,8610.0,7.06,7.06,7.01,7.04,8610.0
2015-07-31 11:30:00,7.05,7.11,7.05,7.09,17700.0,7.05,7.11,7.05,7.09,17700.0
2015-07-31 12:00:00,7.08,7.08,7.05,7.06,8400.0,7.08,7.08,7.05,7.06,8400.0
2015-07-31 12:30:00,7.06,7.07,7.06,7.06,4800.0,7.06,7.07,7.06,7.06,4800.0
2015-07-31 13:00:00,7.07,7.15,7.07,7.11,7800.0,7.07,7.15,7.07,7.11,7800.0
2015-07-31 13:30:00,7.13,7.14,7.09,7.1,10800.0,7.13,7.14,7.09,7.1,10800.0
2015-07-31 14:00:00,7.1,7.11,7.04,7.05,12900.0,7.1,7.11,7.04,7.05,12900.0
2015-07-31 14:30:00,7.05,7.06,7.02,7.02,140700.0,7.05,7.06,7.02,7.02,140700.0
2015-07-31 15:00:00,7.01,7.04,6.94,6.97,18171.0,7.01,7.04,6.94,6.97,18171.0
2015-07-31 15:30:00,6.97,7.0,6.91,6.94,61197.0,6.97,7.0,6.91,6.94,61197.0
2015-08-03 09:30:00,7.0,7.08,6.95,7.06,25593.0,7.0,7.08,6.95,7.06,25593.0
2015-08-03 10:00:00,7.06,7.06,6.91,6.91,13233.0,7.06,7.06,6.91,6.91,13233.0
2015-08-03 10:30:00,6.88,6.97,6.88,6.93,15150.0,6.88,6.97,6.88,6.93,15150.0
2015-08-03 11:00:00,6.93,7.03,6.93,7.01,15900.0,6.93,7.03,6.93,7.01,15900.0
2015-08-03 11:30:00,7.0,7.01,6.97,7.01,50700.0,7.0,7.01,6.97,7.01,50700.0
2015-08-03 12:00:00,6.99,7.01,6.97,7.0,9450.0,6.99,7.01,6.97,7.0,9450.0
2015-08-03 12:30:00,6.97,7.0,6.92,6.93,19137.0,6.97,7.0,6.92,6.93,19137.0
2015-08-03 13:00:00,6.92,6.92,6.88,6.91,10500.0,6.92,6.92,6.88,6.91,10500.0
2015-08-03 13:30:00,6.89,6.89,6.83,6.87,21138.0,6.89,6.89,6.83,6.87,21138.0
2015-08-03 14:00:00,6.87,6.9,6.85,6.85,11556.0,6.87,6.9,6.85,6.85,11556.0
2015-08-03 14:30:00,6.85,6.86,6.8,6.8,29148.0,6.85,6.86,6.8,6.8,29148.0
2015-08-03 15:00:00,6.8,6.84,6.77,6.8,13683.0,6.8,6.84,6.77,6.8,13683.0
2015-08-03 15:30:00,6.8,6.85,6.73,6.76,94686.0,6.8,6.85,6.73,6.76,94686.0
2015-08-04 09:30:00,6.76,6.82,6.62,6.72,21501.0,6.76,6.82,6.62,6.72,21501.0
2015-08-04 10:00:00,6.71,6.91,6.71,6.85,37263.0,6.71,6.91,6.71,6.85,37263.0
2015-08-04 10:30:00,6.85,6.87,6.66,6.69,68640.0,6.85,6.87,6.66,6.69,68640.0
2015-08-04 11:00:00,6.71,6.85,6.71,6.85,13500.0,6.71,6.85,6.71,6.85,13500.0
2015-08-04 11:30:00,6.84,6.84,6.72,6.75,12300.0,6.84,6.84,6.72,6.75,12300.0
2015-08-04 12:00:00,6.74,6.78,6.71,6.72,16200.0,6.74,6.78,6.71,6.72,16200.0
2015-08-04 12:30:00,6.71,6.72,6.67,6.67,13560.0,6.71,6.72,6.67,6.67,13560.0
2015-08-04 13:00:00,6.67,6.68,6.63,6.65,15750.0,6.67,6.68,6.63,6.65,15750.0
2015-08-04 13:30:00,6.67,6.67,6.61,6.62,22197.0,6.67,6.67,6.61,6.62,22197.0
2015-08-04 14:00:00,6.63,6.66,6.62,6.63,9948.0,6.63,6.66,6.62,6.63,9948.0
2015-08-04 14:30:00,6.63,6.65,6.61,6.63,12600.0,6.63,6.65,6.61,6.63,12600.0
2015-08-04 15:00:00,6.65,6.65,6.59,6.61,30750.0,6.65,6.65,6.59,6.61,30750.0
2015-08-04 15:30:00,6.61,6.74,6.61,6.67,96495.0,6.61,6.74,6.61,6.67,96495.0
2015-08-05 09:30:00,6.75,6.87,6.66,6.81,37704.0,6.75,6.87,6.66,6.81,37704.0
2015-08-05 10:00:00,6.81,6.87,6.77,6.82,25455.0,6.81,6.87,6.77,6.82,25455.0
2015-08-05 10:30:00,6.83,6.84,6.8,6.84,22500.0,6.83,6.84,6.8,6.84,22500.0
2015-08-05 11:00:00,6.83,6.86,6.8,6.83,19722.0,6.83,6.86,6.8,6.83,19722.0
2015-08-05 11:30:00,6.85,6.91,6.75,6.76,79464.0,6.85,6.91,6.75,6.76,79464.0
2015-08-05 12:00:00,6.75,6.77,6.69,6.75,21888.0,6.75,6.77,6.69,6.75,21888.0
2015-08-05 12:30:00,6.75,6.84,6.75,6.8,30078.0,6.75,6.84,6.75,6.8,30078.0
2015-08-05 13:00:00,6.79,6.79,6.74,6.74,12576.0,6.79,6.79,6.74,6.74,12576.0
2015-08-05 13:30:00,6.73,6.82,6.72,6.82,12228.0,6.73,6.82,6.72,6.82,12228.0
2015-08-05 14:00:00,6.83,6.94,6.83,6.94,36945.0,6.83,6.94,6.83,6.94,36945.0
2015-08-05 14:30:00,6.93,7.1,6.93,6.98,28563.0,6.93,7.1,6.93,6.98,28563.0
2015-08-05 15:00:00,6.99,7.11,6.9,7.11,58200.0,6.99,7.11,6.9,7.11,58200.0
2015-08-05 15:30:00,7.08,7.12,6.99,7.07,74100.0,7.08,7.12,6.99,7.07,74100.0
2015-08-06 09:30:00,7.05,7.06,6.86,6.99,18810.0,7.05,7.06,6.86,6.99,18810.0
2015-08-06 10:00:00,6.99,7.05,6.88,6.88,12699.0,6.99,7.05,6.88,6.88,12699.0
2015-08-06 10:30:00,6.89,7.02,6.89,6.99,81165.0,6.89,7.02,6.89,6.99,81165.0
2015-08-06 11:00:00,6.98,7.0,6.9,6.91,59574.0,6.98,7.0,6.9,6.91,59574.0
2015-08-06 11:30:00,6.92,6.95,6.87,6.9,32925.0,6.92,6.95,6.87,6.9,32925.0
2015-08-06 12:00:00,6.9,6.9,6.83,6.85,22899.0,6.9,6.9,6.83,6.85,22899.0
2015-08-06 12:30:00,6.85,6.86,6.74,6.74,50820.0,6.85,6.86,6.74,6.74,50820.0
2015-08-06 13:00:00,6.74,6.86,6.68,6.86,19857.0,6.74,6.86,6.68,6.86,19857.0
2015-08-06 13:30:00,6.87,6.92,6.85,6.89,15000.0,6.87,6.92,6.85,6.89,15000.0
2015-08-06 14:00:00,6.9,6.94,6.88,6.94,20754.0,6.9,6.94,6.88,6.94,20754.0
2015-08-06 14:30:00,6.92,6.93,6.9,6.9,12702.0,6.92,6.93,6.9,6.9,12702.0
2015-08-06 15:00:00,6.9,6.96,6.87,6.92,23100.0,6.9,6.96,6.87,6.92,23100.0
2015-08-06 15:30:00,6.9,6.93,6.85,6.88,121137.0,6.9,6.93,6.85,6.88,121137.0
2015-08-07 09:30:00,7.7,7.92,7.24,7.69,101928.0,7.7,7.92,7.24,7.69,101928.0
2015-08-07 10:00:00,7.69,8.0,7.69,7.94,108717.0,7.69,8.0,7.69,7.94,108717.0
2015-08-07 10:30:00,7.94,8.28,7.94,8.12,100962.0,7.94,8.28,7.94,8.12,100962.0
2015-08-07 11:00:00,8.18,8.18,7.61,7.66,103359.0,8.18,8.18,7.61,7.66,103359.0
2015-08-07 11:30:00,7.65,7.84,7.51,7.76,64650.0,7.65,7.84,7.51,7.76,64650.0
2015-08-07 12:00:00,7.75,7.82,7.75,7.75,55530.0,7.75,7.82,7.75,7.75,55530.0
2015-08-07 12:30:00,7.75,7.81,7.67,7.71,38100.0,7.75,7.81,7.67,7.71,38100.0
2015-08-07 13:00:00,7.74,7.84,7.54,7.84,34680.0,7.74,7.84,7.54,7.84,34680.0
2015-08-07 13:30:00,7.84,7.84,7.69,7.74,66450.0,7.84,7.84,7.69,7.74,66450.0
2015-08-07 14:00:00,7.77,7.83,7.74,7.83,33900.0,7.77,7.83,7.74,7.83,33900.0
2015-08-07 14:30:00,7.83,7.84,7.78,7.84,60780.0,7.83,7.84,7.78,7.84,60780.0
2015-08-07 15:00:00,7.84,7.96,7.81,7.96,30423.0,7.84,7.96,7.81,7.96,30423.0
2015-08-07 15:30:00,7.95,7.95,7.64,7.83,190938.0,7.95,7.95,7.64,7.83,190938.0
2015-08-10 09:30:00,7.89,7.94,7.85,7.87,15534.0,7.89,7.94,7.85,7.87,15534.0
2015-08-10 10:00:00,7.87,7.95,7.83,7.87,23100.0,7.87,7.95,7.83,7.87,23100.0
2015-08-10 10:30:00,7.87,7.87,7.73,7.74,27567.0,7.87,7.87,7.73,7.74,27567.0
2015-08-10 11:00:00,7.76,7.83,7.7,7.7,38271.0,7.76,7.83,7.7,7.7,38271.0
2015-08-10 11:30:00,7.7,7.82,7.67,7.75,33900.0,7.7,7.82,7.67,7.75,33900.0
2015-08-10 12:00:00,7.77,7.87,7.75,7.84,27297.0,7.77,7.87,7.75,7.84,27297.0
2015-08-10 12:30:00,7.83,7.96,7.83,7.91,27627.0,7.83,7.96,7.83,7.91,27627.0
2015-08-10 13:00:00,7.92,7.98,7.91,7.94,21600.0,7.92,7.98,7.91,7.94,21600.0
2015-08-10 13:30:00,7.94,8.01,7.94,7.99,34311.0,7.94,8.01,7.94,7.99,34311.0
2015-08-10 14:00:00,7.99,7.99,7.83,7.83,25500.0,7.99,7.99,7.83,7.83,25500.0
2015-08-10 14:30:00,7.84,7.84,7.61,7.61,51900.0,7.84,7.84,7.61,7.61,51900.0
2015-08-10 15:00:00,7.61,7.76,7.61,7.71,36600.0,7.61,7.76,7.61,7.71,36600.0
2015-08-10 15:30:00,7.68,7.75,7.68,7.74,83346.0,7.68,7.75,7.68,7.74,83346.0
2015-08-11 09:30:00,7.43,7.75,7.43,7.62,47625.0,7.43,7.75,7.43,7.62,47625.0
2015-08-11 10:00:00,7.58,7.74,7.56,7.74,19350.0,7.58,7.74,7.56,7.74,19350.0
2015-08-11 10:30:00,7.74,7.83,7.71,7.82,26100.0,7.74,7.83,7.71,7.82,26100.0
2015-08-11 11:00:00,7.82,7.88,7.78,7.85,16200.0,7.82,7.88,7.78,7.85,16200.0
2015-08-11 11:30:00,7.88,7.89,7.7,7.7,34050.0,7.88,7.89,7.7,7.7,34050.0
2015-08-11 12:00:00,7.69,7.81,7.69,7.78,13500.0,7.69,7.81,7.69,7.78,13500.0
2015-08-11 12:30:00,7.81,7.81,7.71,7.71,14400.0,7.81,7.81,7.71,7.71,14400.0
2015-08-11 13:00:00,7.71,7.73,7.67,7.7,10548.0,7.71,7.73,7.67,7.7,10548.0
2015-08-11 13:30:00,7.71,7.73,7.57,7.59,28098.0,7.71,7.73,7.57,7.59,28098.0
2015-08-11 14:00:00,7.59,7.67,7.56,7.61,22350.0,7.59,7.67,7.56,7.61,22350.0
2015-08-11 14:30:00,7.6,7.64,7.54,7.62,14454.0,7.6,7.64,7.54,7.62,14454.0
2015-08-11 15:00:00,7.64,7.74,7.64,7.69,22149.0,7.64,7.74,7.64,7.69,22149.0
2015-08-11 15:30:00,7.68,7.71,7.61,7.66,51012.0,7.68,7.71,7.61,7.66,51012.0
2015-08-12 09:30:00,7.63,7.63,7.47,7.55,14457.0,7.63,7.63,7.47,7.55,14457.0
2015-08-12 10:00:00,7.55,7.6,7.52,7.52,10200.0,7.55,7.6,7.52,7.52,10200.0
2015-08-12 10:30:00,7.52,7.56,7.46,7.49,26370.0,7.52,7.56,7.46,7.49,26370.0
2015-08-12 11:00:00,7.49,7.55,7.43,7.48,41403.0,7.49,7.55,7.43,7.48,41403.0
2015-08-12 11:30:00,7.49,7.5,7.41,7.41,6000.0,7.49,7.5,7.41,7.41,6000.0
2015-08-12 12:00:00,7.38,7.4,7.29,7.3,34200.0,7.38,7.4,7.29,7.3,34200.0
2015-08-12 12:30:00,7.33,7.46,7.33,7.46,12900.0,7.33,7.46,7.33,7.46,12900.0
2015-08-12 13:00:00,7.46,7.52,7.43,7.43,27360.0,7.46,7.52,7.43,7.43,27360.0
2015-08-12 13:30:00,7.42,7.61,7.42,7.59,51435.0,7.42,7.61,7.42,7.59,51435.0
2015-08-12 14:00:00,7.56,7.67,7.55,7.55,53100.0,7.56,7.67,7.55,7.55,53100.0
2015-08-12 14:30:00,7.54,7.76,7.5,7.74,126411.0,7.54,7.76,7.5,7.74,126411.0
2015-08-12 15:00:00,7.73,7.73,7.6,7.63,37575.0,7.73,7.73,7.6,7.63,37575.0
2015-08-12 15:30:00,7.62,7.65,7.43,7.51,163518.0,7.62,7.65,7.43,7.51,163518.0
2015-08-13 09:30:00,7.53,7.58,7.5,7.5,4698.0,7.53,7.58,7.5,7.5,4698.0
2015-08-13 10:00:00,7.49,7.56,7.45,7.48,11100.0,7.49,7.56,7.45,7.48,11100.0
2015-08-13 10:30:00,7.53,7.74,7.51,7.71,27774.0,7.53,7.74,7.51,7.71,27774.0
2015-08-13 11:00:00,7.7,7.82,7.7,7.81,13125.0,7.7,7.82,7.7,7.81,13125.0
2015-08-13 11:30:00,7.81,7.82,7.75,7.77,15000.0,7.81,7.82,7.75,7.77,15000.0
2015-08-13 12:00:00,7.77,7.8,7.76,7.79,5106.0,7.77,7.8,7.76,7.79,5106.0
2015-08-13 12:30:00,7.79,7.79,7.73,7.79,33015.0,7.79,7.79,7.73,7.79,33015.0
2015-08-13 13:00:00,7.78,7.78,7.74,7.75,10800.0,7.78,7.78,7.74,7.75,10800.0
2015-08-13 13:30:00,7.76,7.79,7.73,7.76,29088.0,7.76,7.79,7.73,7.76,29088.0
2015-08-13 14:00:00,7.77,7.78,7.75,7.78,5100.0,7.77,7.78,7.75,7.78,5100.0
2015-08-13 14:30:00,7.77,7.79,7.77,7.79,6600.0,7.77,7.79,7.77,7.79,6600.0
2015-08-13 15:00:00,7.77,7.78,7.73,7.74,8124.0,7.77,7.78,7.73,7.74,8124.0
2015-08-13 15:30:00,7.74,7.74,7.58,7.66,59976.0,7.74,7.74,7.58,7.66,59976.0
2015-08-14 09:30:00,7.64,7.8,7.62,7.79,16407.0,7.64,7.8,7.62,7.79,16407.0
2015-08-14 10:00:00,7.8,7.8,7.7,7.77,7200.0,7.8,7.8,7.7,7.77,7200.0
2015-08-14 10:30:00,7.78,7.8,7.68,7.71,9000.0,7.78,7.8,7.68,7.71,9000.0
2015-08-14 11:00:00,7.71,7.71,7.57,7.6,4500.0,7.71,7.71,7.57,7.6,4500.0
2015-08-14 11:30:00,7.59,7.75,7.59,7.75,12690.0,7.59,7.75,7.59,7.75,12690.0
2015-08-14 12:00:00,7.79,7.86,7.79,7.85,17700.0,7.79,7.86,7.79,7.85,17700.0
2015-08-14 12:30:00,7.87,7.87,7.78,7.8,15180.0,7.87,7.87,7.78,7.8,15180.0
2015-08-14 13:00:00,7.8,7.86,7.8,7.85,13032.0,7.8,7.86,7.8,7.85,13032.0
2015-08-14 13:30:00,7.87,7.87,7.78,7.82,28116.0,7.87,7.87,7.78,7.82,28116.0
2015-08-14 14:00:00,7.8,7.8,7.78,7.8,28047.0,7.8,7.8,7.78,7.8,28047.0
2015-08-14 14:30:00,7.8,7.85,7.78,7.85,8400.0,7.8,7.85,7.78,7.85,8400.0
2015-08-14 15:00:00,7.85,7.88,7.84,7.84,8550.0,7.85,7.88,7.84,7.84,8550.0
2015-08-14 15:30:00,7.81,7.84,7.78,7.83,51006.0,7.81,7.84,7.78,7.83,51006.0
2015-08-17 09:30:00,7.82,7.82,7.72,7.79,6243.0,7.82,7.82,7.72,7.79,6243.0
2015-08-17 10:00:00,7.78,7.85,7.74,7.85,10425.0,7.78,7.85,7.74,7.85,10425.0
2015-08-17 10:30:00,7.86,7.86,7.77,7.79,20175.0,7.86,7.86,7.77,7.79,20175.0
2015-08-17 11:00:00,7.81,7.84,7.7,7.7,5100.0,7.81,7.84,7.7,7.7,5100.0
2015-08-17 11:30:00,7.7,7.74,7.67,7.69,7800.0,7.7,7.74,7.67,7.69,7800.0
2015-08-17 12:00:00,7.7,7.88,7.68,7.78,21315.0,7.7,7.88,7.68,7.78,21315.0
2015-08-17 12:30:00,7.78,7.86,7.78,7.82,19800.0,7.78,7.86,7.78,7.82,19800.0
2015-08-17 13:00:00,7.84,7.87,7.79,7.86,136155.0,7.84,7.87,7.79,7.86,136155.0
2015-08-17 13:30:00,7.86,7.88,7.8,7.84,26100.0,7.86,7.88,7.8,7.84,26100.0
2015-08-17 14:00:00,7.85,7.89,7.81,7.81,15000.0,7.85,7.89,7.81,7.81,15000.0
2015-08-17 14:30:00,7.8,8.0,7.8,7.94,26769.0,7.8,8.0,7.8,7.94,26769.0
2015-08-17 15:00:00,7.93,8.12,7.8,7.84,223716.0,7.93,8.12,7.8,7.84,223716.0
2015-08-17 15:30:00,7.85,8.06,7.83,8.02,113181.0,7.85,8.06,7.83,8.02,113181.0
2015-08-18 09:30:00,7.99,8.13,7.84,7.99,26001.0,7.99,8.13,7.84,7.99,26001.0
2015-08-18 10:00:00,7.99,8.03,7.85,7.86,14700.0,7.99,8.03,7.85,7.86,14700.0
2015-08-18 10:30:00,7.87,7.94,7.85,7.89,61500.0,7.87,7.94,7.85,7.89,61500.0
2015-08-18 11:00:00,7.89,7.93,7.73,7.73,81603.0,7.89,7.93,7.73,7.73,81603.0
2015-08-18 11:30:00,7.73,7.93,7.69,7.93,71688.0,7.73,7.93,7.69,7.93,71688.0
2015-08-18 12:00:00,7.92,8.08,7.92,8.06,28680.0,7.92,8.08,7.92,8.06,28680.0
2015-08-18 12:30:00,8.07,8.07,7.82,7.82,9000.0,8.07,8.07,7.82,7.82,9000.0
2015-08-18 13:00:00,7.83,8.0,7.82,8.0,14400.0,7.83,8.0,7.82,8.0,14400.0
2015-08-18 13:30:00,8.01,8.05,7.95,8.0,17400.0,8.01,8.05,7.95,8.0,17400.0
2015-08-18 14:00:00,8.0,8.04,8.0,8.0,10200.0,8.0,8.04,8.0,8.0,10200.0
2015-08-18 14:30:00,8.0,8.04,7.98,8.0,11400.0,8.0,8.04,7.98,8.0,11400.0
2015-08-18 15:00:00,7.97,8.01,7.96,8.0,26406.0,7.97,8.01,7.96,8.0,26406.0
2015-08-18 15:30:00,8.0,8.04,7.93,7.98,57453.0,8.0,8.04,7.93,7.98,57453.0
2015-08-19 09:30:00,7.95,8.0,7.75,8.0,16488.0,7.95,8.0,7.75,8.0,16488.0
2015-08-19 10:00:00,7.95,8.08,7.95,8.07,40800.0,7.95,8.08,7.95,8.07,40800.0
2015-08-19 10:30:00,8.06,8.1,8.01,8.04,39000.0,8.06,8.1,8.01,8.04,39000.0
2015-08-19 11:00:00,8.04,8.09,8.01,8.01,15924.0,8.04,8.09,8.01,8.01,15924.0
2015-08-19 11:30:00,7.98,7.99,7.85,7.9,16500.0,7.98,7.99,7.85,7.9,16500.0
2015-08-19 12:00:00,7.9,7.9,7.84,7.85,12306.0,7.9,7.9,7.84,7.85,12306.0
2015-08-19 12:30:00,7.86,7.9,7.85,7.85,6900.0,7.86,7.9,7.85,7.85,6900.0
2015-08-19 13:00:00,7.88,8.05,7.87,8.0,49155.0,7.88,8.05,7.87,8.0,49155.0
2015-08-19 13:30:00,7.97,8.02,7.87,7.87,12000.0,7.97,8.02,7.87,7.87,12000.0
2015-08-19 14:00:00,7.91,8.0,7.91,7.95,9600.0,7.91,8.0,7.91,7.95,9600.0
2015-08-19 14:30:00,7.94,7.99,7.92,7.92,11277.0,7.94,7.99,7.92,7.92,11277.0
2015-08-19 15:00:00,7.91,8.0,7.88,8.0,22170.0,7.91,8.0,7.88,8.0,22170.0
2015-08-19 15:30:00,7.99,8.02,7.93,7.93,20238.0,7.99,8.02,7.93,7.93,20238.0
2015-08-20 09:30:00,7.84,7.88,7.6,7.71,35880.0,7.84,7.88,7.6,7.71,35880.0
2015-08-20 10:00:00,7.75,7.83,7.66,7.7,47700.0,7.75,7.83,7.66,7.7,47700.0
2015-08-20 10:30:00,7.7,7.74,7.53,7.53,71877.0,7.7,7.74,7.53,7.53,71877.0
2015-08-20 11:00:00,7.56,7.58,7.46,7.46,39741.0,7.56,7.58,7.46,7.46,39741.0
2015-08-20 11:30:00,7.43,7.52,7.38,7.49,24438.0,7.43,7.52,7.38,7.49,24438.0
2015-08-20 12:00:00,7.51,7.51,7.41,7.44,13287.0,7.51,7.51,7.41,7.44,13287.0
2015-08-20 12:30:00,7.4,7.45,7.34,7.35,30195.0,7.4,7.45,7.34,7.35,30195.0
2015-08-20 13:00:00,7.28,7.52,7.28,7.52,26589.0,7.28,7.52,7.28,7.52,26589.0
2015-08-20 13:30:00,7.51,7.69,7.47,7.69,53325.0,7.51,7.69,7.47,7.69,53325.0
2015-08-20 14:00:00,7.69,7.69,7.52,7.58,49200.0,7.69,7.69,7.52,7.58,49200.0
2015-08-20 14:30:00,7.57,7.6,7.56,7.6,63621.0,7.57,7.6,7.56,7.6,63621.0
2015-08-20 15:00:00,7.59,7.63,7.57,7.61,56364.0,7.59,7.63,7.57,7.61,56364.0
2015-08-20 15:30:00,7.61,7.61,7.5,7.51,74718.0,7.61,7.61,7.5,7.51,74718.0
2015-08-21 09:30:00,7.4,7.4,6.82,7.29,63048.0,7.4,7.4,6.82,7.29,63048.0
2015-08-21 10:00:00,7.3,7.39,7.29,7.33,67950.0,7.3,7.39,7.29,7.33,67950.0
2015-08-21 10:30:00,7.33,7.35,7.22,7.22,15000.0,7.33,7.35,7.22,7.22,15000.0
2015-08-21 11:00:00,7.22,7.27,7.1,7.25,25875.0,7.22,7.27,7.1,7.25,25875.0
2015-08-21 11:30:00,7.23,7.26,7.17,7.23,44925.0,7.23,7.26,7.17,7.23,44925.0
2015-08-21 12:00:00,7.27,7.35,7.2,7.21,18150.0,7.27,7.35,7.2,7.21,18150.0
2015-08-21 12:30:00,7.21,7.24,7.19,7.24,3600.0,7.21,7.24,7.19,7.24,3600.0
2015-08-21 13:00:00,7.22,7.27,7.17,7.26,7200.0,7.22,7.27,7.17,7.26,7200.0
2015-08-21 13:30:00,7.26,7.33,7.22,7.3,12600.0,7.26,7.33,7.22,7.3,12600.0
2015-08-21 14:00:00,7.29,7.3,7.18,7.18,23661.0,7.29,7.3,7.18,7.18,23661.0
2015-08-21 14:30:00,7.22,7.25,7.08,7.09,17700.0,7.22,7.25,7.08,7.09,17700.0
2015-08-21 15:00:00,7.11,7.15,7.03,7.11,42237.0,7.11,7.15,7.03,7.11,42237.0
2015-08-21 15:30:00,7.11,7.17,7.02,7.04,92655.0,7.11,7.17,7.02,7.04,92655.0
2015-08-24 09:30:00,6.69,6.83,6.49,6.52,61128.0,6.69,6.83,6.49,6.52,61128.0
2015-08-24 10:00:00,6.55,6.96,6.47,6.93,60822.0,6.55,6.96,6.47,6.93,60822.0
2015-08-24 10:30:00,6.93,7.09,6.83,7.02,71730.0,6.93,7.09,6.83,7.02,71730.0
2015-08-24 11:00:00,6.95,6.95,6.72,6.76,19230.0,6.95,6.95,6.72,6.76,19230.0
2015-08-24 11:30:00,6.73,6.95,6.72,6.94,41400.0,6.73,6.95,6.72,6.94,41400.0
2015-08-24 12:00:00,6.94,7.02,6.83,6.93,45072.0,6.94,7.02,6.83,6.93,45072.0
2015-08-24 12:30:00,6.95,6.96,6.83,6.86,83529.0,6.95,6.96,6.83,6.86,83529.0
2015-08-24 13:00:00,6.88,6.9,6.82,6.84,34476.0,6.88,6.9,6.82,6.84,34476.0
2015-08-24 13:30:00,6.84,6.88,6.75,6.8,44724.0,6.84,6.88,6.75,6.8,44724.0
2015-08-24 14:00:00,6.8,6.8,6.65,6.67,68436.0,6.8,6.8,6.65,6.67,68436.0
2015-08-24 14:30:00,6.7,6.7,6.53,6.66,94158.0,6.7,6.7,6.53,6.66,94158.0
2015-08-24 15:00:00,6.67,6.71,6.64,6.67,94122.0,6.67,6.71,6.64,6.67,94122.0
2015-08-24 15:30:00,6.68,6.77,6.62,6.67,255405.0,6.68,6.77,6.62,6.67,255405.0
2015-08-25 09:30:00,7.13,7.13,6.8,6.82,45279.0,7.13,7.13,6.8,6.82,45279.0
2015-08-25 10:00:00,6.87,6.87,6.75,6.79,40614.0,6.87,6.87,6.75,6.79,40614.0
2015-08-25 10:30:00,6.79,6.86,6.75,6.76,63513.0,6.79,6.86,6.75,6.76,63513.0
2015-08-25 11:00:00,6.73,6.82,6.73,6.82,13641.0,6.73,6.82,6.73,6.82,13641.0
2015-08-25 11:30:00,6.82,6.84,6.78,6.79,24255.0,6.82,6.84,6.78,6.79,24255.0
2015-08-25 12:00:00,6.78,6.85,6.77,6.84,18312.0,6.78,6.85,6.77,6.84,18312.0
2015-08-25 12:30:00,6.83,6.85,6.78,6.78,30717.0,6.83,6.85,6.78,6.78,30717.0
2015-08-25 13:00:00,6.78,6.78,6.62,6.62,35685.0,6.78,6.78,6.62,6.62,35685.0
2015-08-25 13:30:00,6.62,6.71,6.62,6.68,15534.0,6.62,6.71,6.62,6.68,15534.0
2015-08-25 14:00:00,6.68,6.68,6.64,6.64,17562.0,6.68,6.68,6.64,6.64,17562.0
2015-08-25 14:30:00,6.63,6.65,6.58,6.65,11700.0,6.63,6.65,6.58,6.65,11700.0
2015-08-25 15:00:00,6.63,6.65,6.55,6.55,20019.0,6.63,6.65,6.55,6.55,20019.0
2015-08-25 15:30:00,6.56,6.57,6.42,6.46,70278.0,6.56,6.57,6.42,6.46,70278.0
2015-08-26 09:30:00,6.61,6.63,6.48,6.48,18924.0,6.61,6.63,6.48,6.48,18924.0
2015-08-26 10:00:00,6.49,6.6,6.47,6.53,20286.0,6.49,6.6,6.47,6.53,20286.0
2015-08-26 10:30:00,6.53,6.55,6.42,6.45,14700.0,6.53,6.55,6.42,6.45,14700.0
2015-08-26 11:00:00,6.42,6.52,6.4,6.52,18303.0,6.42,6.52,6.4,6.52,18303.0
2015-08-26 11:30:00,6.48,6.57,6.48,6.5,21300.0,6.48,6.57,6.48,6.5,21300.0
2015-08-26 12:00:00,6.54,6.55,6.45,6.45,7800.0,6.54,6.55,6.45,6.45,7800.0
2015-08-26 12:30:00,6.44,6.45,6.38,6.42,8700.0,6.44,6.45,6.38,6.42,8700.0
2015-08-26 13:00:00,6.47,6.52,6.45,6.52,9900.0,6.47,6.52,6.45,6.52,9900.0
2015-08-26 13:30:00,6.52,6.57,6.49,6.53,35058.0,6.52,6.57,6.49,6.53,35058.0
2015-08-26 14:00:00,6.53,6.55,6.48,6.54,19974.0,6.53,6.55,6.48,6.54,19974.0
2015-08-26 14:30:00,6.54,6.58,6.51,6.55,72000.0,6.54,6.58,6.51,6.55,72000.0
2015-08-26 15:00:00,6.56,6.64,6.54,6.63,37374.0,6.56,6.64,6.54,6.63,37374.0
2015-08-26 15:30:00,6.62,6.65,6.52,6.55,161391.0,6.62,6.65,6.52,6.55,161391.0
2015-08-27 09:30:00,6.67,6.67,6.51,6.51,20586.0,6.67,6.67,6.51,6.51,20586.0
2015-08-27 10:00:00,6.49,6.56,6.46,6.56,29100.0,6.49,6.56,6.46,6.56,29100.0
2015-08-27 10:30:00,6.53,6.66,6.5,6.66,55659.0,6.53,6.66,6.5,6.66,55659.0
2015-08-27 11:00:00,6.66,6.7,6.64,6.66,37566.0,6.66,6.7,6.64,6.66,37566.0
2015-08-27 11:30:00,6.66,6.69,6.63,6.67,11100.0,6.66,6.69,6.63,6.67,11100.0
2015-08-27 12:00:00,6.68,6.69,6.62,6.63,18450.0,6.68,6.69,6.62,6.63,18450.0
2015-08-27 12:30:00,6.63,6.65,6.6,6.63,16200.0,6.63,6.65,6.6,6.63,16200.0
2015-08-27 13:00:00,6.64,6.65,6.6,6.63,23286.0,6.64,6.65,6.6,6.63,23286.0
2015-08-27 13:30:00,6.63,6.65,6.61,6.64,13500.0,6.63,6.65,6.61,6.64,13500.0
2015-08-27 14:00:00,6.63,6.67,6.6,6.63,28449.0,6.63,6.67,6.6,6.63,28449.0
2015-08-27 14:30:00,6.61,6.66,6.6,6.61,14700.0,6.61,6.66,6.6,6.61,14700.0
2015-08-27 15:00:00,6.6,6.64,6.55,6.64,23208.0,6.6,6.64,6.55,6.64,23208.0
2015-08-27 15:30:00,6.6,6.71,6.6,6.66,112701.0,6.6,6.71,6.6,6.66,112701.0
2015-08-28 09:30:00,6.6,6.7,6.57,6.6,20490.0,6.6,6.7,6.57,6.6,20490.0
2015-08-28 10:00:00,6.58,6.59,6.51,6.54,12630.0,6.58,6.59,6.51,6.54,12630.0
2015-08-28 10:30:00,6.54,6.61,6.49,6.58,14850.0,6.54,6.61,6.49,6.58,14850.0
2015-08-28 11:00:00,6.62,6.65,6.6,6.63,27450.0,6.62,6.65,6.6,6.63,27450.0
2015-08-28 11:30:00,6.63,6.66,6.56,6.61,12594.0,6.63,6.66,6.56,6.61,12594.0
2015-08-28 12:00:00,6.62,6.65,6.6,6.61,18600.0,6.62,6.65,6.6,6.61,18600.0
2015-08-28 12:30:00,6.63,6.66,6.63,6.64,9990.0,6.63,6.66,6.63,6.64,9990.0
2015-08-28 13:00:00,6.64,6.65,6.61,6.61,15600.0,6.64,6.65,6.61,6.61,15600.0
2015-08-28 13:30:00,6.62,6.65,6.6,6.64,10281.0,6.62,6.65,6.6,6.64,10281.0
2015-08-28 14:00:00,6.65,6.65,6.59,6.64,15180.0,6.65,6.65,6.59,6.64,15180.0
2015-08-28 14:30:00,6.64,6.65,6.62,6.64,21951.0,6.64,6.65,6.62,6.64,21951.0
2015-08-28 15:00:00,6.64,6.64,6.61,6.64,25200.0,6.64,6.64,6.61,6.64,25200.0
2015-08-28 15:30:00,6.64,6.65,6.62,6.64,142737.0,6.64,6.65,6.62,6.64,142737.0
2015-08-31 09:30:00,6.58,6.64,6.55,6.58,92016.0,6.58,6.64,6.55,6.58,92016.0
2015-08-31 10:00:00,6.58,6.66,6.55,6.64,74502.0,6.58,6.66,6.55,6.64,74502.0
2015-08-31 10:30:00,6.65,6.66,6.58,6.58,31932.0,6.65,6.66,6.58,6.58,31932.0
2015-08-31 11:00:00,6.58,6.65,6.56,6.62,32952.0,6.58,6.65,6.56,6.62,32952.0
2015-08-31 11:30:00,6.63,6.65,6.59,6.64,48684.0,6.63,6.65,6.59,6.64,48684.0
2015-08-31 12:00:00,6.64,6.68,6.53,6.59,71022.0,6.64,6.68,6.53,6.59,71022.0
2015-08-31 12:30:00,6.59,6.65,6.59,6.6,36150.0,6.59,6.65,6.59,6.6,36150.0
2015-08-31 13:00:00,6.62,6.63,6.59,6.62,15000.0,6.62,6.63,6.59,6.62,15000.0
2015-08-31 13:30:00,6.62,6.64,6.59,6.63,14400.0,6.62,6.64,6.59,6.63,14400.0
2015-08-31 14:00:00,6.63,6.63,6.58,6.61,31515.0,6.63,6.63,6.58,6.61,31515.0
2015-08-31 14:30:00,6.61,6.62,6.59,6.62,24972.0,6.61,6.62,6.59,6.62,24972.0
2015-08-31 15:00:00,6.62,6.63,6.6,6.62,30756.0,6.62,6.63,6.6,6.62,30756.0
2015-08-31 15:30:00,6.61,6.63,6.59,6.6,102009.0,6.61,6.63,6.59,6.6,102009.0
2015-09-01 09:30:00,6.43,6.72,6.43,6.65,71880.0,6.43,6.72,6.43,6.65,71880.0
2015-09-01 10:00:00,6.63,6.76,6.62,6.74,297657.0,6.63,6.76,6.62,6.74,297657.0
2015-09-01 10:30:00,6.72,6.76,6.67,6.7,65121.0,6.72,6.76,6.67,6.7,65121.0
2015-09-01 11:00:00,6.71,6.74,6.65,6.65,45900.0,6.71,6.74,6.65,6.65,45900.0
2015-09-01 11:30:00,6.67,6.71,6.64,6.68,18261.0,6.67,6.71,6.64,6.68,18261.0
2015-09-01 12:00:00,6.7,6.7,6.62,6.64,21837.0,6.7,6.7,6.62,6.64,21837.0
2015-09-01 12:30:00,6.64,6.72,6.64,6.65,26400.0,6.64,6.72,6.64,6.65,26400.0
2015-09-01 13:00:00,6.65,6.69,6.6,6.65,12750.0,6.65,6.69,6.6,6.65,12750.0
2015-09-01 13:30:00,6.66,6.7,6.62,6.68,12900.0,6.66,6.7,6.62,6.68,12900.0
2015-09-01 14:00:00,6.67,6.67,6.62,6.66,30300.0,6.67,6.67,6.62,6.66,30300.0
2015-09-01 14:30:00,6.65,6.69,6.54,6.61,30900.0,6.65,6.69,6.54,6.61,30900.0
2015-09-01 15:00:00,6.56,6.56,6.51,6.51,21300.0,6.56,6.56,6.51,6.51,21300.0
2015-09-01 15:30:00,6.5,6.59,6.41,6.55,130368.0,6.5,6.59,6.41,6.55,130368.0
2015-09-02 09:30:00,6.63,6.63,6.52,6.61,141690.0,6.63,6.63,6.52,6.61,141690.0
2015-09-02 10:00:00,6.61,6.63,6.56,6.62,27216.0,6.61,6.63,6.56,6.62,27216.0
2015-09-02 10:30:00,6.61,6.63,6.41,6.51,52650.0,6.61,6.63,6.41,6.51,52650.0
2015-09-02 11:00:00,6.53,6.55,6.44,6.49,29400.0,6.53,6.55,6.44,6.49,29400.0
2015-09-02 11:30:00,6.5,6.55,6.48,6.5,45168.0,6.5,6.55,6.48,6.5,45168.0
2015-09-02 12:00:00,6.5,6.52,6.48,6.51,42300.0,6.5,6.52,6.48,6.51,42300.0
2015-09-02 12:30:00,6.53,6.59,6.5,6.53,22368.0,6.53,6.59,6.5,6.53,22368.0
2015-09-02 13:00:00,6.55,6.56,6.5,6.5,11100.0,6.55,6.56,6.5,6.5,11100.0
2015-09-02 13:30:00,6.52,6.53,6.49,6.49,13809.0,6.52,6.53,6.49,6.49,13809.0
2015-09-02 14:00:00,6.5,6.59,6.5,6.54,21300.0,6.5,6.59,6.5,6.54,21300.0
2015-09-02 14:30:00,6.55,6.56,6.5,6.54,25950.0,6.55,6.56,6.5,6.54,25950.0
2015-09-02 15:00:00,6.55,6.58,6.52,6.54,31200.0,6.55,6.58,6.52,6.54,31200.0
2015-09-02 15:30:00,6.54,6.68,6.5,6.66,184245.0,6.54,6.68,6.5,6.66,184245.0
2015-09-03 09:30:00,6.65,6.69,6.62,6.66,125685.0,6.65,6.69,6.62,6.66,125685.0
2015-09-03 10:00:00,6.65,6.69,6.65,6.66,12300.0,6.65,6.69,6.65,6.66,12300.0
2015-09-03 10:30:00,6.64,6.68,6.63,6.67,13644.0,6.64,6.68,6.63,6.67,13644.0
2015-09-03 11:00:00,6.69,6.7,6.66,6.67,20400.0,6.69,6.7,6.66,6.67,20400.0
2015-09-03 11:30:00,6.63,6.67,6.63,6.63,5700.0,6.63,6.67,6.63,6.63,5700.0
2015-09-03 12:00:00,6.61,6.66,6.61,6.66,4050.0,6.61,6.66,6.61,6.66,4050.0
2015-09-03 12:30:00,6.63,6.64,6.61,6.64,3300.0,6.63,6.64,6.61,6.64,3300.0
2015-09-03 13:00:00,6.6,6.63,6.54,6.6,8400.0,6.6,6.63,6.54,6.6,8400.0
2015-09-03 13:30:00,6.6,6.62,6.57,6.62,7500.0,6.6,6.62,6.57,6.62,7500.0
2015-09-03 14:00:00,6.6,6.67,6.56,6.59,6000.0,6.6,6.67,6.56,6.59,6000.0
2015-09-03 14:30:00,6.63,6.63,6.58,6.61,5100.0,6.63,6.63,6.58,6.61,5100.0
2015-09-03 15:00:00,6.6,6.66,6.59,6.65,37500.0,6.6,6.66,6.59,6.65,37500.0
2015-09-03 15:30:00,6.64,6.68,6.61,6.66,93696.0,6.64,6.68,6.61,6.66,93696.0
2015-09-04 09:30:00,6.53,6.59,6.53,6.57,9153.0,6.53,6.59,6.53,6.57,9153.0
2015-09-04 10:00:00,6.54,6.62,6.54,6.54,35298.0,6.54,6.62,6.54,6.54,35298.0
2015-09-04 10:30:00,6.56,6.61,6.55,6.6,20100.0,6.56,6.61,6.55,6.6,20100.0
2015-09-04 11:00:00,6.62,6.64,6.61,6.64,6000.0,6.62,6.64,6.61,6.64,6000.0
2015-09-04 11:30:00,6.63,6.64,6.57,6.62,35058.0,6.63,6.64,6.57,6.62,35058.0
2015-09-04 12:00:00,6.62,6.74,6.62,6.73,9300.0,6.62,6.74,6.62,6.73,9300.0
2015-09-04 12:30:00,6.71,6.74,6.71,6.73,4800.0,6.71,6.74,6.71,6.73,4800.0
2015-09-04 13:00:00,6.72,6.72,6.63,6.66,7851.0,6.72,6.72,6.63,6.66,7851.0
2015-09-04 13:30:00,6.63,6.63,6.56,6.56,5100.0,6.63,6.63,6.56,6.56,5100.0
2015-09-04 14:00:00,6.57,6.58,6.53,6.54,7626.0,6.57,6.58,6.53,6.54,7626.0
2015-09-04 14:30:00,6.56,6.6,6.55,6.59,8100.0,6.56,6.6,6.55,6.59,8100.0
2015-09-04 15:00:00,6.61,6.62,6.53,6.54,13227.0,6.61,6.62,6.53,6.54,13227.0
2015-09-04 15:30:00,6.57,6.63,6.54,6.57,28020.0,6.57,6.63,6.54,6.57,28020.0
2015-09-08 09:30:00,6.71,6.71,6.56,6.66,14706.0,6.71,6.71,6.56,6.66,14706.0
2015-09-08 10:00:00,6.65,6.69,6.64,6.67,22800.0,6.65,6.69,6.64,6.67,22800.0
2015-09-08 10:30:00,6.67,6.69,6.62,6.64,19200.0,6.67,6.69,6.62,6.64,19200.0
2015-09-08 11:00:00,6.66,6.68,6.63,6.68,36750.0,6.66,6.68,6.63,6.68,36750.0
2015-09-08 11:30:00,6.68,6.73,6.67,6.69,70185.0,6.68,6.73,6.67,6.69,70185.0
2015-09-08 12:00:00,6.69,6.7,6.63,6.65,35532.0,6.69,6.7,6.63,6.65,35532.0
2015-09-08 12:30:00,6.67,6.68,6.66,6.67,18393.0,6.67,6.68,6.66,6.67,18393.0
2015-09-08 13:00:00,6.66,6.7,6.64,6.64,33306.0,6.66,6.7,6.64,6.64,33306.0
2015-09-08 13:30:00,6.65,6.68,6.63,6.67,27300.0,6.65,6.68,6.63,6.67,27300.0
2015-09-08 14:00:00,6.67,6.68,6.64,6.66,17886.0,6.67,6.68,6.64,6.66,17886.0
2015-09-08 14:30:00,6.66,6.72,6.65,6.68,52200.0,6.66,6.72,6.65,6.68,52200.0
2015-09-08 15:00:00,6.68,6.76,6.68,6.71,83415.0,6.68,6.76,6.68,6.71,83415.0
2015-09-08 15:30:00,6.7,6.72,6.65,6.69,147486.0,6.7,6.72,6.65,6.69,147486.0
2015-09-09 09:30:00,6.77,6.81,6.73,6.76,19800.0,6.77,6.81,6.73,6.76,19800.0
2015-09-09 10:00:00,6.76,6.76,6.68,6.68,14760.0,6.76,6.76,6.68,6.68,14760.0
2015-09-09 10:30:00,6.7,6.7,6.62,6.62,14100.0,6.7,6.7,6.62,6.62,14100.0
2015-09-09 11:00:00,6.63,6.64,6.58,6.58,14202.0,6.63,6.64,6.58,6.58,14202.0
2015-09-09 11:30:00,6.58,6.59,6.54,6.55,50205.0,6.58,6.59,6.54,6.55,50205.0
2015-09-09 12:00:00,6.53,6.68,6.53,6.59,150390.0,6.53,6.68,6.53,6.59,150390.0
2015-09-09 12:30:00,6.6,6.61,6.57,6.58,30600.0,6.6,6.61,6.57,6.58,30600.0
2015-09-09 13:00:00,6.6,6.61,6.56,6.58,10800.0,6.6,6.61,6.56,6.58,10800.0
2015-09-09 13:30:00,6.59,6.64,6.57,6.62,22800.0,6.59,6.64,6.57,6.62,22800.0
2015-09-09 14:00:00,6.61,6.66,6.56,6.56,13200.0,6.61,6.66,6.56,6.56,13200.0
2015-09-09 14:30:00,6.56,6.67,6.54,6.6,11700.0,6.56,6.67,6.54,6.6,11700.0
2015-09-09 15:00:00,6.61,6.64,6.58,6.64,15000.0,6.61,6.64,6.58,6.64,15000.0
2015-09-09 15:30:00,6.62,6.65,6.54,6.57,83421.0,6.62,6.65,6.54,6.57,83421.0
2015-09-10 09:30:00,6.02,6.2,5.82,6.05,483120.0,6.02,6.2,5.82,6.05,483120.0
2015-09-10 10:00:00,6.05,6.09,5.79,5.96,308952.0,6.05,6.09,5.79,5.96,308952.0
2015-09-10 10:30:00,5.97,6.23,5.97,6.11,105516.0,5.97,6.23,5.97,6.11,105516.0
2015-09-10 11:00:00,6.12,6.16,6.02,6.03,55500.0,6.12,6.16,6.02,6.03,55500.0
2015-09-10 11:30:00,6.03,6.07,5.92,6.01,67683.0,6.03,6.07,5.92,6.01,67683.0
2015-09-10 12:00:00,6.01,6.12,5.98,6.1,81480.0,6.01,6.12,5.98,6.1,81480.0
2015-09-10 12:30:00,6.1,6.12,6.0,6.03,110079.0,6.1,6.12,6.0,6.03,110079.0
2015-09-10 13:00:00,6.05,6.07,5.75,5.9,196215.0,6.05,6.07,5.75,5.9,196215.0
2015-09-10 13:30:00,5.89,6.04,5.88,5.99,150480.0,5.89,6.04,5.88,5.99,150480.0
2015-09-10 14:00:00,6.0,6.07,5.84,5.89,117324.0,6.0,6.07,5.84,5.89,117324.0
2015-09-10 14:30:00,5.91,5.93,5.75,5.87,197517.0,5.91,5.93,5.75,5.87,197517.0
2015-09-10 15:00:00,5.87,5.96,5.86,5.86,167910.0,5.87,5.96,5.86,5.86,167910.0
2015-09-10 15:30:00,5.85,5.95,5.8,5.89,314766.0,5.85,5.95,5.8,5.89,314766.0
2015-09-11 09:30:00,5.78,5.86,5.7,5.83,43485.0,5.78,5.86,5.7,5.83,43485.0
2015-09-11 10:00:00,5.83,5.96,5.8,5.92,67503.0,5.83,5.96,5.8,5.92,67503.0
2015-09-11 10:30:00,5.9,6.01,5.9,5.94,111273.0,5.9,6.01,5.9,5.94,111273.0
2015-09-11 11:00:00,5.93,5.94,5.82,5.82,72171.0,5.93,5.94,5.82,5.82,72171.0
2015-09-11 11:30:00,5.82,5.85,5.8,5.8,41571.0,5.82,5.85,5.8,5.8,41571.0
2015-09-11 12:00:00,5.78,5.8,5.74,5.74,60900.0,5.78,5.8,5.74,5.74,60900.0
2015-09-11 12:30:00,5.75,5.84,5.75,5.83,20823.0,5.75,5.84,5.75,5.83,20823.0
2015-09-11 13:00:00,5.84,5.86,5.8,5.85,56577.0,5.84,5.86,5.8,5.85,56577.0
2015-09-11 13:30:00,5.84,5.85,5.8,5.84,36660.0,5.84,5.85,5.8,5.84,36660.0
2015-09-11 14:00:00,5.84,5.87,5.82,5.86,48123.0,5.84,5.87,5.82,5.86,48123.0
2015-09-11 14:30:00,5.87,5.93,5.86,5.91,28482.0,5.87,5.93,5.86,5.91,28482.0
2015-09-11 15:00:00,5.91,6.0,5.91,5.97,57648.0,5.91,6.0,5.91,5.97,57648.0
2015-09-11 15:30:00,5.98,6.0,5.92,6.0,105348.0,5.98,6.0,5.92,6.0,105348.0
2015-09-14 09:30:00,5.99,5.99,5.85,5.91,24261.0,5.99,5.99,5.85,5.91,24261.0
2015-09-14 10:00:00,5.9,5.94,5.79,5.88,132039.0,5.9,5.94,5.79,5.88,132039.0
2015-09-14 10:30:00,5.88,5.88,5.84,5.84,6900.0,5.88,5.88,5.84,5.84,6900.0
2015-09-14 11:00:00,5.86,5.86,5.83,5.85,17730.0,5.86,5.86,5.83,5.85,17730.0
2015-09-14 11:30:00,5.84,5.87,5.83,5.86,22800.0,5.84,5.87,5.83,5.86,22800.0
2015-09-14 12:00:00,5.86,5.86,5.83,5.84,28200.0,5.86,5.86,5.83,5.84,28200.0
2015-09-14 12:30:00,5.84,5.85,5.82,5.82,13200.0,5.84,5.85,5.82,5.82,13200.0
2015-09-14 13:00:00,5.82,5.84,5.82,5.83,6714.0,5.82,5.84,5.82,5.83,6714.0
2015-09-14 13:30:00,5.83,5.83,5.74,5.74,20700.0,5.83,5.83,5.74,5.74,20700.0
2015-09-14 14:00:00,5.75,5.76,5.68,5.71,58290.0,5.75,5.76,5.68,5.71,58290.0
2015-09-14 14:30:00,5.7,5.82,5.69,5.79,29865.0,5.7,5.82,5.69,5.79,29865.0
2015-09-14 15:00:00,5.8,5.84,5.74,5.83,43050.0,5.8,5.84,5.74,5.83,43050.0
2015-09-14 15:30:00,5.83,5.84,5.81,5.83,66420.0,5.83,5.84,5.81,5.83,66420.0
2015-09-15 09:30:00,5.83,5.83,5.78,5.83,13743.0,5.83,5.83,5.78,5.83,13743.0
2015-09-15 10:00:00,5.83,5.9,5.81,5.82,17400.0,5.83,5.9,5.81,5.82,17400.0
2015-09-15 10:30:00,5.84,5.87,5.8,5.84,19785.0,5.84,5.87,5.8,5.84,19785.0
2015-09-15 11:00:00,5.84,5.84,5.77,5.78,15075.0,5.84,5.84,5.77,5.78,15075.0
2015-09-15 11:30:00,5.77,5.78,5.71,5.75,36828.0,5.77,5.78,5.71,5.75,36828.0
2015-09-15 12:00:00,5.76,5.85,5.75,5.83,22545.0,5.76,5.85,5.75,5.83,22545.0
2015-09-15 12:30:00,5.83,5.83,5.8,5.8,6000.0,5.83,5.83,5.8,5.8,6000.0
2015-09-15 13:00:00,5.8,5.82,5.77,5.81,15936.0,5.8,5.82,5.77,5.81,15936.0
2015-09-15 13:30:00,5.82,5.82,5.76,5.78,14436.0,5.82,5.82,5.76,5.78,14436.0
2015-09-15 14:00:00,5.78,5.8,5.76,5.8,38274.0,5.78,5.8,5.76,5.8,38274.0
2015-09-15 14:30:00,5.81,5.87,5.8,5.85,14340.0,5.81,5.87,5.8,5.85,14340.0
2015-09-15 15:00:00,5.85,5.89,5.85,5.88,16458.0,5.85,5.89,5.85,5.88,16458.0
2015-09-15 15:30:00,5.88,5.89,5.85,5.86,43605.0,5.88,5.89,5.85,5.86,43605.0
2015-09-16 09:30:00,5.92,6.13,5.89,6.13,41433.0,5.92,6.13,5.89,6.13,41433.0
2015-09-16 10:00:00,6.1,6.1,5.89,5.9,17895.0,6.1,6.1,5.89,5.9,17895.0
2015-09-16 10:30:00,5.87,5.93,5.87,5.89,11100.0,5.87,5.93,5.87,5.89,11100.0
2015-09-16 11:00:00,5.89,6.0,5.88,5.99,11100.0,5.89,6.0,5.88,5.99,11100.0
2015-09-16 11:30:00,5.98,5.98,5.87,5.91,14700.0,5.98,5.98,5.87,5.91,14700.0
2015-09-16 12:00:00,5.91,5.93,5.88,5.9,6000.0,5.91,5.93,5.88,5.9,6000.0
2015-09-16 12:30:00,5.93,5.96,5.9,5.92,11172.0,5.93,5.96,5.9,5.92,11172.0
2015-09-16 13:00:00,5.91,5.91,5.85,5.85,4830.0,5.91,5.91,5.85,5.85,4830.0
2015-09-16 13:30:00,5.84,5.9,5.84,5.87,17700.0,5.84,5.9,5.84,5.87,17700.0
2015-09-16 14:00:00,5.87,5.94,5.79,5.79,54630.0,5.87,5.94,5.79,5.79,54630.0
2015-09-16 14:30:00,5.79,5.96,5.77,5.96,22443.0,5.79,5.96,5.77,5.96,22443.0
2015-09-16 15:00:00,5.98,6.04,5.94,5.97,23574.0,5.98,6.04,5.94,5.97,23574.0
2015-09-16 15:30:00,5.95,6.0,5.95,5.96,59157.0,5.95,6.0,5.95,5.96,59157.0
2015-09-17 09:30:00,5.94,6.05,5.94,6.05,11250.0,5.94,6.05,5.94,6.05,11250.0
2015-09-17 10:00:00,6.02,6.14,6.02,6.04,21750.0,6.02,6.14,6.02,6.04,21750.0
2015-09-17 10:30:00,6.04,6.11,6.0,6.1,121479.0,6.04,6.11,6.0,6.1,121479.0
2015-09-17 11:00:00,6.1,6.19,6.09,6.17,18384.0,6.1,6.19,6.09,6.17,18384.0
2015-09-17 11:30:00,6.17,6.17,6.08,6.14,13500.0,6.17,6.17,6.08,6.14,13500.0
2015-09-17 12:00:00,6.15,6.15,6.07,6.08,16743.0,6.15,6.15,6.07,6.08,16743.0
2015-09-17 12:30:00,6.09,6.12,6.08,6.11,11250.0,6.09,6.12,6.08,6.11,11250.0
2015-09-17 13:00:00,6.11,6.14,6.11,6.13,5700.0,6.11,6.14,6.11,6.13,5700.0
2015-09-17 13:30:00,6.15,6.17,6.13,6.14,14700.0,6.15,6.17,6.13,6.14,14700.0
2015-09-17 14:00:00,6.12,6.21,6.09,6.19,28032.0,6.12,6.21,6.09,6.19,28032.0
2015-09-17 14:30:00,6.2,6.25,6.19,6.24,22800.0,6.2,6.25,6.19,6.24,22800.0
2015-09-17 15:00:00,6.26,6.3,6.11,6.17,115500.0,6.26,6.3,6.11,6.17,115500.0
2015-09-17 15:30:00,6.18,6.28,6.17,6.19,98901.0,6.18,6.28,6.17,6.19,98901.0
2015-09-18 09:30:00,6.12,6.15,6.12,6.14,26484.0,6.12,6.15,6.12,6.14,26484.0
2015-09-18 10:00:00,6.14,6.16,6.1,6.14,53607.0,6.14,6.16,6.1,6.14,53607.0
2015-09-18 10:30:00,6.13,6.17,6.08,6.14,37293.0,6.13,6.17,6.08,6.14,37293.0
2015-09-18 11:00:00,6.15,6.17,6.12,6.12,10200.0,6.15,6.17,6.12,6.12,10200.0
2015-09-18 11:30:00,6.12,6.14,6.11,6.11,7650.0,6.12,6.14,6.11,6.11,7650.0
2015-09-18 12:00:00,6.1,6.1,6.01,6.04,7950.0,6.1,6.1,6.01,6.04,7950.0
2015-09-18 12:30:00,6.04,6.04,5.99,6.02,13200.0,6.04,6.04,5.99,6.02,13200.0
2015-09-18 13:00:00,6.01,6.14,6.01,6.1,125100.0,6.01,6.14,6.01,6.1,125100.0
2015-09-18 13:30:00,6.09,6.17,6.09,6.11,63675.0,6.09,6.17,6.09,6.11,63675.0
2015-09-18 14:00:00,6.12,6.14,6.11,6.14,16071.0,6.12,6.14,6.11,6.14,16071.0
2015-09-18 14:30:00,6.13,6.27,6.11,6.22,25500.0,6.13,6.27,6.11,6.22,25500.0
2015-09-18 15:00:00,6.25,6.34,6.16,6.17,31044.0,6.25,6.34,6.16,6.17,31044.0
2015-09-18 15:30:00,6.16,6.31,6.15,6.24,394329.0,6.16,6.31,6.15,6.24,394329.0
2015-09-21 09:30:00,6.3,6.4,6.28,6.29,22146.0,6.3,6.4,6.28,6.29,22146.0
2015-09-21 10:00:00,6.29,6.42,6.23,6.38,136800.0,6.29,6.42,6.23,6.38,136800.0
2015-09-21 10:30:00,6.38,6.4,6.35,6.35,5400.0,6.38,6.4,6.35,6.35,5400.0
2015-09-21 11:00:00,6.34,6.34,6.23,6.31,24000.0,6.34,6.34,6.23,6.31,24000.0
2015-09-21 11:30:00,6.31,6.32,6.15,6.2,34464.0,6.31,6.32,6.15,6.2,34464.0
2015-09-21 12:00:00,6.19,6.21,6.16,6.19,6600.0,6.19,6.21,6.16,6.19,6600.0
2015-09-21 12:30:00,6.19,6.19,6.08,6.12,38139.0,6.19,6.19,6.08,6.12,38139.0
2015-09-21 13:00:00,6.12,6.19,6.12,6.18,9900.0,6.12,6.19,6.12,6.18,9900.0
2015-09-21 13:30:00,6.18,6.18,6.15,6.17,10389.0,6.18,6.18,6.15,6.17,10389.0
2015-09-21 14:00:00,6.16,6.19,6.13,6.18,16746.0,6.16,6.19,6.13,6.18,16746.0
2015-09-21 14:30:00,6.19,6.19,6.12,6.16,46275.0,6.19,6.19,6.12,6.16,46275.0
2015-09-21 15:00:00,6.16,6.2,6.16,6.16,10554.0,6.16,6.2,6.16,6.16,10554.0
2015-09-21 15:30:00,6.16,6.21,6.14,6.17,120654.0,6.16,6.21,6.14,6.17,120654.0
2015-09-22 09:30:00,6.08,6.15,6.0,6.06,28281.0,6.08,6.15,6.0,6.06,28281.0
2015-09-22 10:00:00,6.05,6.14,6.03,6.07,39600.0,6.05,6.14,6.03,6.07,39600.0
2015-09-22 10:30:00,6.06,6.09,6.04,6.07,73020.0,6.06,6.09,6.04,6.07,73020.0
2015-09-22 11:00:00,6.07,6.1,6.04,6.07,19464.0,6.07,6.1,6.04,6.07,19464.0
2015-09-22 11:30:00,6.09,6.09,5.92,5.97,17070.0,6.09,6.09,5.92,5.97,17070.0
2015-09-22 12:00:00,5.97,5.97,5.93,5.93,15246.0,5.97,5.97,5.93,5.93,15246.0
2015-09-22 12:30:00,5.9,5.99,5.89,5.98,38034.0,5.9,5.99,5.89,5.98,38034.0
2015-09-22 13:00:00,5.98,6.02,5.9,5.9,64848.0,5.98,6.02,5.9,5.9,64848.0
2015-09-22 13:30:00,5.88,5.93,5.86,5.91,24900.0,5.88,5.93,5.86,5.91,24900.0
2015-09-22 14:00:00,5.92,5.93,5.89,5.92,24360.0,5.92,5.93,5.89,5.92,24360.0
2015-09-22 14:30:00,5.93,5.95,5.86,5.95,22515.0,5.93,5.95,5.86,5.95,22515.0
2015-09-22 15:00:00,5.96,6.03,5.94,6.03,34650.0,5.96,6.03,5.94,6.03,34650.0
2015-09-22 15:30:00,6.03,6.03,5.95,5.98,57846.0,6.03,6.03,5.95,5.98,57846.0
2015-09-23 09:30:00,6.02,6.02,5.91,5.95,13551.0,6.02,6.02,5.91,5.95,13551.0
2015-09-23 10:00:00,5.98,5.99,5.92,5.92,6600.0,5.98,5.99,5.92,5.92,6600.0
2015-09-23 10:30:00,5.92,5.99,5.92,5.98,9432.0,5.92,5.99,5.92,5.98,9432.0
2015-09-23 11:00:00,5.97,5.97,5.9,5.92,6600.0,5.97,5.97,5.9,5.92,6600.0
2015-09-23 11:30:00,5.91,5.94,5.87,5.94,10800.0,5.91,5.94,5.87,5.94,10800.0
2015-09-23 12:00:00,5.95,5.95,5.81,5.81,60555.0,5.95,5.95,5.81,5.81,60555.0
2015-09-23 12:30:00,5.81,5.88,5.77,5.88,48303.0,5.81,5.88,5.77,5.88,48303.0
2015-09-23 13:00:00,5.88,5.95,5.85,5.85,33447.0,5.88,5.95,5.85,5.85,33447.0
2015-09-23 13:30:00,5.84,5.96,5.84,5.95,14400.0,5.84,5.96,5.84,5.95,14400.0
2015-09-23 14:00:00,5.96,5.97,5.94,5.94,14850.0,5.96,5.97,5.94,5.94,14850.0
2015-09-23 14:30:00,5.94,5.95,5.84,5.95,22800.0,5.94,5.95,5.84,5.95,22800.0
2015-09-23 15:00:00,5.93,5.97,5.89,5.91,31380.0,5.93,5.97,5.89,5.91,31380.0
2015-09-23 15:30:00,5.92,5.95,5.89,5.92,66948.0,5.92,5.95,5.89,5.92,66948.0
2015-09-24 09:30:00,5.87,5.9,5.84,5.88,13557.0,5.87,5.9,5.84,5.88,13557.0
2015-09-24 10:00:00,5.88,5.9,5.84,5.87,46866.0,5.88,5.9,5.84,5.87,46866.0
2015-09-24 10:30:00,5.89,5.98,5.88,5.93,77124.0,5.89,5.98,5.88,5.93,77124.0
2015-09-24 11:00:00,5.93,5.94,5.85,5.85,25500.0,5.93,5.94,5.85,5.85,25500.0
2015-09-24 11:30:00,5.85,5.86,5.78,5.78,24000.0,5.85,5.86,5.78,5.78,24000.0
2015-09-24 12:00:00,5.8,5.88,5.77,5.88,12300.0,5.8,5.88,5.77,5.88,12300.0
2015-09-24 12:30:00,5.9,5.94,5.88,5.89,19728.0,5.9,5.94,5.88,5.89,19728.0
2015-09-24 13:00:00,5.89,5.93,5.88,5.91,13491.0,5.89,5.93,5.88,5.91,13491.0
2015-09-24 13:30:00,5.92,5.94,5.91,5.92,7200.0,5.92,5.94,5.91,5.92,7200.0
2015-09-24 14:00:00,5.91,5.93,5.86,5.93,10200.0,5.91,5.93,5.86,5.93,10200.0
2015-09-24 14:30:00,5.92,5.93,5.9,5.93,13200.0,5.92,5.93,5.9,5.93,13200.0
2015-09-24 15:00:00,5.91,5.94,5.88,5.92,12201.0,5.91,5.94,5.88,5.92,12201.0
2015-09-24 15:30:00,5.91,5.93,5.9,5.93,24195.0,5.91,5.93,5.9,5.93,24195.0
2015-09-25 09:30:00,6.0,6.07,5.94,6.07,51105.0,6.0,6.07,5.94,6.07,51105.0
2015-09-25 10:00:00,6.03,6.03,5.88,5.88,9843.0,6.03,6.03,5.88,5.88,9843.0
2015-09-25 10:30:00,5.87,5.97,5.83,5.93,59454.0,5.87,5.97,5.83,5.93,59454.0
2015-09-25 11:00:00,5.91,5.94,5.86,5.88,69186.0,5.91,5.94,5.86,5.88,69186.0
2015-09-25 11:30:00,5.87,5.92,5.86,5.92,9600.0,5.87,5.92,5.86,5.92,9600.0
2015-09-25 12:00:00,5.92,5.92,5.77,5.77,10200.0,5.92,5.92,5.77,5.77,10200.0
2015-09-25 12:30:00,5.77,5.83,5.76,5.82,15300.0,5.77,5.83,5.76,5.82,15300.0
2015-09-25 13:00:00,5.79,5.85,5.79,5.85,13311.0,5.79,5.85,5.79,5.85,13311.0
2015-09-25 13:30:00,5.85,5.85,5.68,5.75,22800.0,5.85,5.85,5.68,5.75,22800.0
2015-09-25 14:00:00,5.74,5.76,5.7,5.72,24219.0,5.74,5.76,5.7,5.72,24219.0
2015-09-25 14:30:00,5.72,5.72,5.58,5.66,30414.0,5.72,5.72,5.58,5.66,30414.0
2015-09-25 15:00:00,5.64,5.66,5.56,5.6,31557.0,5.64,5.66,5.56,5.6,31557.0
2015-09-25 15:30:00,5.61,5.72,5.59,5.69,124521.0,5.61,5.72,5.59,5.69,124521.0
2015-09-28 09:30:00,5.65,5.65,5.51,5.61,45399.0,5.65,5.65,5.51,5.61,45399.0
2015-09-28 10:00:00,5.61,5.69,5.55,5.55,72477.0,5.61,5.69,5.55,5.55,72477.0
2015-09-28 10:30:00,5.54,5.62,5.48,5.62,54030.0,5.54,5.62,5.48,5.62,54030.0
2015-09-28 11:00:00,5.62,5.69,5.59,5.6,72999.0,5.62,5.69,5.59,5.6,72999.0
2015-09-28 11:30:00,5.59,5.6,5.54,5.54,5100.0,5.59,5.6,5.54,5.54,5100.0
2015-09-28 12:00:00,5.53,5.59,5.5,5.59,26100.0,5.53,5.59,5.5,5.59,26100.0
2015-09-28 12:30:00,5.58,5.63,5.54,5.54,75726.0,5.58,5.63,5.54,5.54,75726.0
2015-09-28 13:00:00,5.55,5.55,5.48,5.48,14586.0,5.55,5.55,5.48,5.48,14586.0
2015-09-28 13:30:00,5.48,5.57,5.47,5.53,49794.0,5.48,5.57,5.47,5.53,49794.0
2015-09-28 14:00:00,5.54,5.55,5.51,5.53,11400.0,5.54,5.55,5.51,5.53,11400.0
2015-09-28 14:30:00,5.52,5.59,5.51,5.52,11400.0,5.52,5.59,5.51,5.52,11400.0
2015-09-28 15:00:00,5.55,5.55,5.51,5.52,12657.0,5.55,5.55,5.51,5.52,12657.0
2015-09-28 15:30:00,5.53,5.53,5.43,5.46,73152.0,5.53,5.53,5.43,5.46,73152.0
2015-09-29 09:30:00,5.37,5.66,5.29,5.38,68682.0,5.37,5.66,5.29,5.38,68682.0
2015-09-29 10:00:00,5.38,5.52,5.34,5.45,115881.0,5.38,5.52,5.34,5.45,115881.0
2015-09-29 10:30:00,5.45,5.49,5.3,5.41,146316.0,5.45,5.49,5.3,5.41,146316.0
2015-09-29 11:00:00,5.4,5.4,5.32,5.38,15450.0,5.4,5.4,5.32,5.38,15450.0
2015-09-29 11:30:00,5.37,5.38,5.26,5.3,10050.0,5.37,5.38,5.26,5.3,10050.0
2015-09-29 12:00:00,5.29,5.29,5.23,5.27,25500.0,5.29,5.29,5.23,5.27,25500.0
2015-09-29 12:30:00,5.27,5.27,5.14,5.14,22431.0,5.27,5.27,5.14,5.14,22431.0
2015-09-29 13:00:00,5.14,5.26,5.14,5.19,36900.0,5.14,5.26,5.14,5.19,36900.0
2015-09-29 13:30:00,5.17,5.2,5.14,5.17,26400.0,5.17,5.2,5.14,5.17,26400.0
2015-09-29 14:00:00,5.13,5.16,5.01,5.09,25500.0,5.13,5.16,5.01,5.09,25500.0
2015-09-29 14:30:00,5.12,5.21,5.09,5.13,63399.0,5.12,5.21,5.09,5.13,63399.0
2015-09-29 15:00:00,5.13,5.13,5.06,5.08,20187.0,5.13,5.13,5.06,5.08,20187.0
2015-09-29 15:30:00,5.07,5.1,5.05,5.07,79836.0,5.07,5.1,5.05,5.07,79836.0
2015-09-30 09:30:00,5.14,5.18,5.01,5.01,33726.0,5.14,5.18,5.01,5.01,33726.0
2015-09-30 10:00:00,5.04,5.21,5.04,5.13,25350.0,5.04,5.21,5.04,5.13,25350.0
2015-09-30 10:30:00,5.11,5.13,5.0,5.0,16002.0,5.11,5.13,5.0,5.0,16002.0
2015-09-30 11:00:00,4.98,5.03,4.93,4.97,36366.0,4.98,5.03,4.93,4.97,36366.0
2015-09-30 11:30:00,4.94,4.98,4.94,4.96,13200.0,4.94,4.98,4.94,4.96,13200.0
2015-09-30 12:00:00,4.96,4.96,4.94,4.96,23709.0,4.96,4.96,4.94,4.96,23709.0
2015-09-30 12:30:00,4.95,4.96,4.92,4.92,12600.0,4.95,4.96,4.92,4.92,12600.0
2015-09-30 13:00:00,4.92,4.95,4.87,4.87,16092.0,4.92,4.95,4.87,4.87,16092.0
2015-09-30 13:30:00,4.9,4.98,4.86,4.98,46521.0,4.9,4.98,4.86,4.98,46521.0
2015-09-30 14:00:00,4.98,5.08,4.97,5.03,75378.0,4.98,5.08,4.97,5.03,75378.0
2015-09-30 14:30:00,5.03,5.18,4.98,5.07,89421.0,5.03,5.18,4.98,5.07,89421.0
2015-09-30 15:00:00,5.07,5.11,5.04,5.05,142524.0,5.07,5.11,5.04,5.05,142524.0
2015-09-30 15:30:00,5.05,5.2,5.03,5.2,214599.0,5.05,5.2,5.03,5.2,214599.0
2015-10-01 09:30:00,5.18,5.24,5.05,5.06,16704.0,5.18,5.24,5.05,5.06,16704.0
2015-10-01 10:00:00,5.02,5.15,5.02,5.14,51921.0,5.02,5.15,5.02,5.14,51921.0
2015-10-01 10:30:00,5.15,5.18,5.0,5.01,68556.0,5.15,5.18,5.0,5.01,68556.0
2015-10-01 11:00:00,5.0,5.04,4.95,4.97,18366.0,5.0,5.04,4.95,4.97,18366.0
2015-10-01 11:30:00,4.97,4.98,4.94,4.94,16302.0,4.97,4.98,4.94,4.94,16302.0
2015-10-01 12:00:00,4.92,4.93,4.89,4.92,7500.0,4.92,4.93,4.89,4.92,7500.0
2015-10-01 12:30:00,4.92,5.01,4.92,4.97,10509.0,4.92,5.01,4.92,4.97,10509.0
2015-10-01 13:00:00,4.96,4.98,4.88,4.88,26613.0,4.96,4.98,4.88,4.88,26613.0
2015-10-01 13:30:00,4.88,4.92,4.87,4.91,8250.0,4.88,4.92,4.87,4.91,8250.0
2015-10-01 14:00:00,4.92,4.99,4.9,4.98,24600.0,4.92,4.99,4.9,4.98,24600.0
2015-10-01 14:30:00,4.98,5.02,4.98,5.0,83280.0,4.98,5.02,4.98,5.0,83280.0
2015-10-01 15:00:00,5.02,5.03,4.98,5.01,114000.0,5.02,5.03,4.98,5.01,114000.0
2015-10-01 15:30:00,5.01,5.04,4.95,5.02,134247.0,5.01,5.04,4.95,5.02,134247.0
2015-10-02 09:30:00,4.97,5.0,4.92,4.93,13092.0,4.97,5.0,4.92,4.93,13092.0
2015-10-02 10:00:00,4.92,4.98,4.86,4.95,77520.0,4.92,4.98,4.86,4.95,77520.0
2015-10-02 10:30:00,4.95,5.01,4.93,4.98,65250.0,4.95,5.01,4.93,4.98,65250.0
2015-10-02 11:00:00,4.99,5.03,4.96,5.03,19800.0,4.99,5.03,4.96,5.03,19800.0
2015-10-02 11:30:00,5.09,5.14,5.08,5.13,20400.0,5.09,5.14,5.08,5.13,20400.0
2015-10-02 12:00:00,5.14,5.19,5.07,5.17,12762.0,5.14,5.19,5.07,5.17,12762.0
2015-10-02 12:30:00,5.19,5.19,5.13,5.13,12900.0,5.19,5.19,5.13,5.13,12900.0
2015-10-02 13:00:00,5.13,5.16,5.11,5.13,9600.0,5.13,5.16,5.11,5.13,9600.0
2015-10-02 13:30:00,5.13,5.14,5.1,5.11,10500.0,5.13,5.14,5.1,5.11,10500.0
2015-10-02 14:00:00,5.1,5.13,5.09,5.13,27600.0,5.1,5.13,5.09,5.13,27600.0
2015-10-02 14:30:00,5.13,5.13,5.09,5.12,79500.0,5.13,5.13,5.09,5.12,79500.0
2015-10-02 15:00:00,5.09,5.15,5.08,5.15,51750.0,5.09,5.15,5.08,5.15,51750.0
2015-10-02 15:30:00,5.17,5.22,5.16,5.2,140532.0,5.17,5.22,5.16,5.2,140532.0
2015-10-05 09:30:00,5.23,5.31,5.16,5.17,43875.0,5.23,5.31,5.16,5.17,43875.0
2015-10-05 10:00:00,5.2,5.28,5.18,5.26,34200.0,5.2,5.28,5.18,5.26,34200.0
2015-10-05 10:30:00,5.25,5.28,5.19,5.23,39600.0,5.25,5.28,5.19,5.23,39600.0
2015-10-05 11:00:00,5.25,5.29,5.18,5.18,12600.0,5.25,5.29,5.18,5.18,12600.0
2015-10-05 11:30:00,5.18,5.27,5.17,5.21,69900.0,5.18,5.27,5.17,5.21,69900.0
2015-10-05 12:00:00,5.2,5.21,5.16,5.16,8100.0,5.2,5.21,5.16,5.16,8100.0
2015-10-05 12:30:00,5.16,5.16,5.12,5.16,12000.0,5.16,5.16,5.12,5.16,12000.0
2015-10-05 13:00:00,5.17,5.21,5.16,5.18,9894.0,5.17,5.21,5.16,5.18,9894.0
2015-10-05 13:30:00,5.17,5.22,5.16,5.22,10026.0,5.17,5.22,5.16,5.22,10026.0
2015-10-05 14:00:00,5.23,5.24,5.21,5.21,7584.0,5.23,5.24,5.21,5.21,7584.0
2015-10-05 14:30:00,5.21,5.28,5.21,5.27,23265.0,5.21,5.28,5.21,5.27,23265.0
2015-10-05 15:00:00,5.28,5.31,5.24,5.31,41316.0,5.28,5.31,5.24,5.31,41316.0
2015-10-05 15:30:00,5.32,5.34,5.29,5.32,126183.0,5.32,5.34,5.29,5.32,126183.0
2015-10-06 09:30:00,5.29,5.31,5.27,5.28,16200.0,5.29,5.31,5.27,5.28,16200.0
2015-10-06 10:00:00,5.27,5.3,5.2,5.2,10350.0,5.27,5.3,5.2,5.2,10350.0
2015-10-06 10:30:00,5.2,5.29,5.2,5.29,8250.0,5.2,5.29,5.2,5.29,8250.0
2015-10-06 11:00:00,5.25,5.28,5.21,5.23,9120.0,5.25,5.28,5.21,5.23,9120.0
2015-10-06 11:30:00,5.24,5.24,5.18,5.19,9300.0,5.24,5.24,5.18,5.19,9300.0
2015-10-06 12:00:00,5.2,5.27,5.19,5.21,120984.0,5.2,5.27,5.19,5.21,120984.0
2015-10-06 12:30:00,5.2,5.21,5.1,5.15,19029.0,5.2,5.21,5.1,5.15,19029.0
2015-10-06 13:00:00,5.15,5.21,5.12,5.15,18600.0,5.15,5.21,5.12,5.15,18600.0
2015-10-06 13:30:00,5.15,5.16,5.12,5.13,13800.0,5.15,5.16,5.12,5.13,13800.0
2015-10-06 14:00:00,5.14,5.27,5.13,5.27,12000.0,5.14,5.27,5.13,5.27,12000.0
2015-10-06 14:30:00,5.29,5.3,5.24,5.27,14916.0,5.29,5.3,5.24,5.27,14916.0
2015-10-06 15:00:00,5.27,5.29,5.25,5.26,13800.0,5.27,5.29,5.25,5.26,13800.0
2015-10-06 15:30:00,5.26,5.26,5.23,5.25,44229.0,5.26,5.26,5.23,5.25,44229.0
2015-10-07 09:30:00,5.28,5.38,5.09,5.36,31290.0,5.28,5.38,5.09,5.36,31290.0
2015-10-07 10:00:00,5.39,5.45,5.36,5.4,43644.0,5.39,5.45,5.36,5.4,43644.0
2015-10-07 10:30:00,5.4,5.43,5.37,5.42,32451.0,5.4,5.43,5.37,5.42,32451.0
2015-10-07 11:00:00,5.43,5.43,5.36,5.41,44415.0,5.43,5.43,5.36,5.41,44415.0
2015-10-07 11:30:00,5.39,5.57,5.39,5.57,28200.0,5.39,5.57,5.39,5.57,28200.0
2015-10-07 12:00:00,5.56,5.6,5.39,5.39,22200.0,5.56,5.6,5.39,5.39,22200.0
2015-10-07 12:30:00,5.39,5.43,5.39,5.4,19599.0,5.39,5.43,5.39,5.4,19599.0
2015-10-07 13:00:00,5.4,5.42,5.39,5.41,27300.0,5.4,5.42,5.39,5.41,27300.0
2015-10-07 13:30:00,5.41,5.46,5.39,5.42,48000.0,5.41,5.46,5.39,5.42,48000.0
2015-10-07 14:00:00,5.43,5.45,5.42,5.43,27150.0,5.43,5.45,5.42,5.43,27150.0
2015-10-07 14:30:00,5.44,5.48,5.41,5.45,44484.0,5.44,5.48,5.41,5.45,44484.0
2015-10-07 15:00:00,5.45,5.45,5.41,5.42,49929.0,5.45,5.45,5.41,5.42,49929.0
2015-10-07 15:30:00,5.43,5.55,5.43,5.5,65829.0,5.43,5.55,5.43,5.5,65829.0
2015-10-08 09:30:00,5.5,5.71,5.42,5.47,23133.0,5.5,5.71,5.42,5.47,23133.0
2015-10-08 10:00:00,5.45,5.52,5.43,5.43,5700.0,5.45,5.52,5.43,5.43,5700.0
2015-10-08 10:30:00,5.44,5.47,5.33,5.36,56319.0,5.44,5.47,5.33,5.36,56319.0
2015-10-08 11:00:00,5.39,5.39,5.34,5.37,9330.0,5.39,5.39,5.34,5.37,9330.0
2015-10-08 11:30:00,5.39,5.4,5.37,5.37,19080.0,5.39,5.4,5.37,5.37,19080.0
2015-10-08 12:00:00,5.37,5.42,5.35,5.37,13662.0,5.37,5.42,5.35,5.37,13662.0
2015-10-08 12:30:00,5.35,5.39,5.32,5.32,8694.0,5.35,5.39,5.32,5.32,8694.0
2015-10-08 13:00:00,5.33,5.43,5.32,5.42,18066.0,5.33,5.43,5.32,5.42,18066.0
2015-10-08 13:30:00,5.42,5.42,5.41,5.41,19551.0,5.42,5.42,5.41,5.41,19551.0
2015-10-08 14:00:00,5.4,5.42,5.4,5.41,100275.0,5.4,5.42,5.4,5.41,100275.0
2015-10-08 14:30:00,5.42,5.59,5.42,5.59,28218.0,5.42,5.59,5.42,5.59,28218.0
2015-10-08 15:00:00,5.59,5.59,5.49,5.5,39900.0,5.59,5.59,5.49,5.5,39900.0
2015-10-08 15:30:00,5.5,5.51,5.47,5.49,69765.0,5.5,5.51,5.47,5.49,69765.0
2015-10-09 09:30:00,5.49,5.52,5.33,5.51,14469.0,5.49,5.52,5.33,5.51,14469.0
2015-10-09 10:00:00,5.51,5.55,5.51,5.52,10776.0,5.51,5.55,5.51,5.52,10776.0
2015-10-09 10:30:00,5.5,5.52,5.43,5.49,30300.0,5.5,5.52,5.43,5.49,30300.0
2015-10-09 11:00:00,5.47,5.5,5.45,5.5,14049.0,5.47,5.5,5.45,5.5,14049.0
2015-10-09 11:30:00,5.48,5.48,5.4,5.44,21600.0,5.48,5.48,5.4,5.44,21600.0
2015-10-09 12:00:00,5.46,5.47,5.42,5.45,8700.0,5.46,5.47,5.42,5.45,8700.0
2015-10-09 12:30:00,5.45,5.46,5.41,5.41,9570.0,5.45,5.46,5.41,5.41,9570.0
2015-10-09 13:00:00,5.42,5.43,5.4,5.41,5817.0,5.42,5.43,5.4,5.41,5817.0
2015-10-09 13:30:00,5.43,5.44,5.41,5.44,4500.0,5.43,5.44,5.41,5.44,4500.0
2015-10-09 14:00:00,5.44,5.49,5.44,5.49,2700.0,5.44,5.49,5.44,5.49,2700.0
2015-10-09 14:30:00,5.5,5.51,5.47,5.47,11919.0,5.5,5.51,5.47,5.47,11919.0
2015-10-09 15:00:00,5.45,5.47,5.44,5.47,7800.0,5.45,5.47,5.44,5.47,7800.0
2015-10-09 15:30:00,5.47,5.47,5.37,5.38,57285.0,5.47,5.47,5.37,5.38,57285.0
2015-10-12 09:30:00,5.37,5.37,5.3,5.34,46887.0,5.37,5.37,5.3,5.34,46887.0
2015-10-12 10:00:00,5.35,5.42,5.29,5.3,32400.0,5.35,5.42,5.29,5.3,32400.0
2015-10-12 10:30:00,5.32,5.32,5.24,5.3,12750.0,5.32,5.32,5.24,5.3,12750.0
2015-10-12 11:00:00,5.31,5.36,5.31,5.34,18522.0,5.31,5.36,5.31,5.34,18522.0
2015-10-12 11:30:00,5.34,5.39,5.33,5.36,18600.0,5.34,5.39,5.33,5.36,18600.0
2015-10-12 12:00:00,5.36,5.49,5.35,5.44,103623.0,5.36,5.49,5.35,5.44,103623.0
2015-10-12 12:30:00,5.4,5.42,5.37,5.4,21900.0,5.4,5.42,5.37,5.4,21900.0
2015-10-12 13:00:00,5.39,5.41,5.36,5.4,46065.0,5.39,5.41,5.36,5.4,46065.0
2015-10-12 13:30:00,5.4,5.4,5.38,5.38,6000.0,5.4,5.4,5.38,5.38,6000.0
2015-10-12 14:00:00,5.38,5.39,5.33,5.33,10779.0,5.38,5.39,5.33,5.33,10779.0
2015-10-12 14:30:00,5.34,5.37,5.34,5.34,12495.0,5.34,5.37,5.34,5.34,12495.0
2015-10-12 15:00:00,5.33,5.38,5.33,5.38,2700.0,5.33,5.38,5.33,5.38,2700.0
2015-10-12 15:30:00,5.37,5.37,5.28,5.32,45288.0,5.37,5.37,5.28,5.32,45288.0
2015-10-13 09:30:00,5.29,5.33,5.2,5.3,6627.0,5.29,5.33,5.2,5.3,6627.0
2015-10-13 10:00:00,5.31,5.32,5.27,5.31,9327.0,5.31,5.32,5.27,5.31,9327.0
2015-10-13 10:30:00,5.33,5.35,5.29,5.34,8967.0,5.33,5.35,5.29,5.34,8967.0
2015-10-13 11:00:00,5.34,5.42,5.34,5.38,10800.0,5.34,5.42,5.34,5.38,10800.0
2015-10-13 11:30:00,5.35,5.37,5.33,5.36,11700.0,5.35,5.37,5.33,5.36,11700.0
2015-10-13 12:00:00,5.37,5.39,5.29,5.3,37800.0,5.37,5.39,5.29,5.3,37800.0
2015-10-13 12:30:00,5.3,5.3,5.18,5.18,9300.0,5.3,5.3,5.18,5.18,9300.0
2015-10-13 13:00:00,5.18,5.22,5.17,5.21,15771.0,5.18,5.22,5.17,5.21,15771.0
2015-10-13 13:30:00,5.2,5.22,5.2,5.21,25110.0,5.2,5.22,5.2,5.21,25110.0
2015-10-13 14:00:00,5.2,5.25,5.2,5.22,6240.0,5.2,5.25,5.2,5.22,6240.0
2015-10-13 14:30:00,5.22,5.26,5.22,5.25,14355.0,5.22,5.26,5.22,5.25,14355.0
2015-10-13 15:00:00,5.25,5.25,5.19,5.19,17460.0,5.25,5.25,5.19,5.19,17460.0
2015-10-13 15:30:00,5.2,5.23,5.16,5.21,101292.0,5.2,5.23,5.16,5.21,101292.0
2015-10-14 09:30:00,5.3,5.3,5.17,5.17,38373.0,5.3,5.3,5.17,5.17,38373.0
2015-10-14 10:00:00,5.18,5.18,5.09,5.12,9900.0,5.18,5.18,5.09,5.12,9900.0
2015-10-14 10:30:00,5.08,5.12,5.06,5.12,11148.0,5.08,5.12,5.06,5.12,11148.0
2015-10-14 11:00:00,5.11,5.16,5.11,5.15,4800.0,5.11,5.16,5.11,5.15,4800.0
2015-10-14 11:30:00,5.15,5.16,5.12,5.12,6450.0,5.15,5.16,5.12,5.12,6450.0
2015-10-14 12:00:00,5.12,5.13,5.07,5.13,7800.0,5.12,5.13,5.07,5.13,7800.0
2015-10-14 12:30:00,5.14,5.23,5.12,5.23,37389.0,5.14,5.23,5.12,5.23,37389.0
2015-10-14 13:00:00,5.23,5.23,5.19,5.19,9300.0,5.23,5.23,5.19,5.19,9300.0
2015-10-14 13:30:00,5.17,5.2,5.15,5.15,5106.0,5.17,5.2,5.15,5.15,5106.0
2015-10-14 14:00:00,5.16,5.18,5.12,5.12,8262.0,5.16,5.18,5.12,5.12,8262.0
2015-10-14 14:30:00,5.1,5.1,5.08,5.09,3900.0,5.1,5.1,5.08,5.09,3900.0
2015-10-14 15:00:00,5.08,5.1,5.07,5.1,11700.0,5.08,5.1,5.07,5.1,11700.0
2015-10-14 15:30:00,5.1,5.15,5.08,5.12,56868.0,5.1,5.15,5.08,5.12,56868.0
2015-10-15 09:30:00,5.16,5.87,5.0,5.19,32733.0,5.16,5.87,5.0,5.19,32733.0
2015-10-15 10:00:00,5.19,5.19,5.08,5.08,34119.0,5.19,5.19,5.08,5.08,34119.0
2015-10-15 10:30:00,5.09,5.25,5.07,5.25,40989.0,5.09,5.25,5.07,5.25,40989.0
2015-10-15 11:00:00,5.26,5.26,5.2,5.22,53049.0,5.26,5.26,5.2,5.22,53049.0
2015-10-15 11:30:00,5.21,5.27,5.17,5.2,17130.0,5.21,5.27,5.17,5.2,17130.0
2015-10-15 12:00:00,5.2,5.33,5.2,5.33,9000.0,5.2,5.33,5.2,5.33,9000.0
2015-10-15 12:30:00,5.33,5.35,5.27,5.34,12300.0,5.33,5.35,5.27,5.34,12300.0
2015-10-15 13:00:00,5.34,5.37,5.31,5.35,9900.0,5.34,5.37,5.31,5.35,9900.0
2015-10-15 13:30:00,5.36,5.42,5.35,5.39,13500.0,5.36,5.42,5.35,5.39,13500.0
2015-10-15 14:00:00,5.42,5.46,5.38,5.41,22185.0,5.42,5.46,5.38,5.41,22185.0
2015-10-15 14:30:00,5.43,5.57,5.42,5.54,34380.0,5.43,5.57,5.42,5.54,34380.0
2015-10-15 15:00:00,5.56,5.57,5.52,5.55,31626.0,5.56,5.57,5.52,5.55,31626.0
2015-10-15 15:30:00,5.52,5.54,5.37,5.47,96525.0,5.52,5.54,5.37,5.47,96525.0
2015-10-16 09:30:00,5.48,5.49,5.42,5.42,12864.0,5.48,5.49,5.42,5.42,12864.0
2015-10-16 10:00:00,5.43,5.44,5.4,5.4,3972.0,5.43,5.44,5.4,5.4,3972.0
2015-10-16 10:30:00,5.41,5.45,5.41,5.44,9150.0,5.41,5.45,5.41,5.44,9150.0
2015-10-16 11:00:00,5.51,5.52,5.45,5.46,12810.0,5.51,5.52,5.45,5.46,12810.0
2015-10-16 11:30:00,5.46,5.49,5.45,5.49,7026.0,5.46,5.49,5.45,5.49,7026.0
2015-10-16 12:00:00,5.48,5.48,5.38,5.45,9900.0,5.48,5.48,5.38,5.45,9900.0
2015-10-16 12:30:00,5.43,5.47,5.42,5.47,4500.0,5.43,5.47,5.42,5.47,4500.0
2015-10-16 13:00:00,5.45,5.47,5.44,5.47,10800.0,5.45,5.47,5.44,5.47,10800.0
2015-10-16 13:30:00,5.47,5.47,5.43,5.45,13611.0,5.47,5.47,5.43,5.45,13611.0
2015-10-16 14:00:00,5.45,5.51,5.45,5.51,7074.0,5.45,5.51,5.45,5.51,7074.0
2015-10-16 14:30:00,5.5,5.63,5.5,5.58,98214.0,5.5,5.63,5.5,5.58,98214.0
2015-10-16 15:00:00,5.56,5.56,5.5,5.52,25500.0,5.56,5.56,5.5,5.52,25500.0
2015-10-16 15:30:00,5.52,5.59,5.5,5.58,41370.0,5.52,5.59,5.5,5.58,41370.0
2015-10-19 09:30:00,5.55,5.73,5.45,5.57,20043.0,5.55,5.73,5.45,5.57,20043.0
2015-10-19 10:00:00,5.58,5.66,5.55,5.61,12000.0,5.58,5.66,5.55,5.61,12000.0
2015-10-19 10:30:00,5.63,5.63,5.58,5.58,9000.0,5.63,5.63,5.58,5.58,9000.0
2015-10-19 11:00:00,5.59,5.64,5.57,5.64,8850.0,5.59,5.64,5.57,5.64,8850.0
2015-10-19 11:30:00,5.66,5.7,5.54,5.54,35343.0,5.66,5.7,5.54,5.54,35343.0
2015-10-19 12:00:00,5.56,5.57,5.47,5.5,54297.0,5.56,5.57,5.47,5.5,54297.0
2015-10-19 12:30:00,5.49,5.6,5.43,5.49,131466.0,5.49,5.6,5.43,5.49,131466.0
2015-10-19 13:00:00,5.51,5.51,5.43,5.43,14400.0,5.51,5.51,5.43,5.43,14400.0
2015-10-19 13:30:00,5.41,5.41,5.37,5.41,11385.0,5.41,5.41,5.37,5.41,11385.0
2015-10-19 14:00:00,5.41,5.42,5.39,5.39,11052.0,5.41,5.42,5.39,5.39,11052.0
2015-10-19 14:30:00,5.4,5.53,5.4,5.53,19533.0,5.4,5.53,5.4,5.53,19533.0
2015-10-19 15:00:00,5.56,5.6,5.53,5.58,32280.0,5.56,5.6,5.53,5.58,32280.0
2015-10-19 15:30:00,5.58,5.59,5.5,5.52,29640.0,5.58,5.59,5.5,5.52,29640.0
2015-10-20 09:30:00,5.52,5.52,5.4,5.48,4002.0,5.52,5.52,5.4,5.48,4002.0
2015-10-20 10:00:00,5.47,5.5,5.41,5.42,113499.0,5.47,5.5,5.41,5.42,113499.0
2015-10-20 10:30:00,5.44,5.44,5.28,5.28,15285.0,5.44,5.44,5.28,5.28,15285.0
2015-10-20 11:00:00,5.29,5.4,5.26,5.36,13860.0,5.29,5.4,5.26,5.36,13860.0
2015-10-20 11:30:00,5.36,5.38,5.32,5.33,18285.0,5.36,5.38,5.32,5.33,18285.0
2015-10-20 12:00:00,5.35,5.35,5.31,5.31,20100.0,5.35,5.35,5.31,5.31,20100.0
2015-10-20 12:30:00,5.31,5.45,5.28,5.45,11625.0,5.31,5.45,5.28,5.45,11625.0
2015-10-20 13:00:00,5.45,5.46,5.41,5.44,10512.0,5.45,5.46,5.41,5.44,10512.0
2015-10-20 13:30:00,5.44,5.49,5.43,5.43,10224.0,5.44,5.49,5.43,5.43,10224.0
2015-10-20 14:00:00,5.43,5.53,5.43,5.53,10359.0,5.43,5.53,5.43,5.53,10359.0
2015-10-20 14:30:00,5.53,5.6,5.53,5.57,14940.0,5.53,5.6,5.53,5.57,14940.0
2015-10-20 15:00:00,5.6,5.63,5.49,5.49,30300.0,5.6,5.63,5.49,5.49,30300.0
2015-10-20 15:30:00,5.47,5.54,5.43,5.52,47181.0,5.47,5.54,5.43,5.52,47181.0
2015-10-21 09:30:00,5.53,5.53,5.35,5.37,6654.0,5.53,5.53,5.35,5.37,6654.0
2015-10-21 10:00:00,5.34,5.34,5.25,5.28,29382.0,5.34,5.34,5.25,5.28,29382.0
2015-10-21 10:30:00,5.29,5.3,5.25,5.28,21000.0,5.29,5.3,5.25,5.28,21000.0
2015-10-21 11:00:00,5.29,5.38,5.28,5.33,27228.0,5.29,5.38,5.28,5.33,27228.0
2015-10-21 11:30:00,5.34,5.37,5.31,5.33,19317.0,5.34,5.37,5.31,5.33,19317.0
2015-10-21 12:00:00,5.32,5.35,5.29,5.29,12189.0,5.32,5.35,5.29,5.29,12189.0
2015-10-21 12:30:00,5.3,5.33,5.28,5.3,12450.0,5.3,5.33,5.28,5.3,12450.0
2015-10-21 13:00:00,5.29,5.29,5.14,5.14,43176.0,5.29,5.29,5.14,5.14,43176.0
2015-10-21 13:30:00,5.16,5.2,5.1,5.19,22662.0,5.16,5.2,5.1,5.19,22662.0
2015-10-21 14:00:00,5.22,5.33,5.2,5.3,21504.0,5.22,5.33,5.2,5.3,21504.0
2015-10-21 14:30:00,5.31,5.38,5.3,5.35,20151.0,5.31,5.38,5.3,5.35,20151.0
2015-10-21 15:00:00,5.33,5.34,5.25,5.29,27897.0,5.33,5.34,5.25,5.29,27897.0
2015-10-21 15:30:00,5.29,5.33,5.26,5.28,64770.0,5.29,5.33,5.26,5.28,64770.0
2015-10-22 09:30:00,5.33,5.37,5.01,5.33,34908.0,5.33,5.37,5.01,5.33,34908.0
2015-10-22 10:00:00,5.33,5.37,5.3,5.31,33969.0,5.33,5.37,5.3,5.31,33969.0
2015-10-22 10:30:00,5.29,5.35,5.29,5.34,24750.0,5.29,5.35,5.29,5.34,24750.0
2015-10-22 11:00:00,5.33,5.36,5.31,5.31,15816.0,5.33,5.36,5.31,5.31,15816.0
2015-10-22 11:30:00,5.3,5.32,5.25,5.3,11064.0,5.3,5.32,5.25,5.3,11064.0
2015-10-22 12:00:00,5.3,5.37,5.3,5.33,12519.0,5.3,5.37,5.3,5.33,12519.0
2015-10-22 12:30:00,5.31,5.34,5.27,5.28,67266.0,5.31,5.34,5.27,5.28,67266.0
2015-10-22 13:00:00,5.28,5.3,5.26,5.26,6309.0,5.28,5.3,5.26,5.26,6309.0
2015-10-22 13:30:00,5.24,5.26,5.18,5.21,4563.0,5.24,5.26,5.18,5.21,4563.0
2015-10-22 14:00:00,5.2,5.21,5.15,5.21,18498.0,5.2,5.21,5.15,5.21,18498.0
2015-10-22 14:30:00,5.21,5.26,5.18,5.24,16515.0,5.21,5.26,5.18,5.24,16515.0
2015-10-22 15:00:00,5.27,5.27,5.21,5.27,28200.0,5.27,5.27,5.21,5.27,28200.0
2015-10-22 15:30:00,5.26,5.26,5.16,5.19,71661.0,5.26,5.26,5.16,5.19,71661.0
2015-10-23 09:30:00,5.26,5.26,5.0,5.22,11229.0,5.26,5.26,5.0,5.22,11229.0
2015-10-23 10:00:00,5.22,5.27,5.2,5.22,12000.0,5.22,5.27,5.2,5.22,12000.0
2015-10-23 10:30:00,5.22,5.29,5.22,5.25,13500.0,5.22,5.29,5.22,5.25,13500.0
2015-10-23 11:00:00,5.27,5.31,5.26,5.28,9600.0,5.27,5.31,5.26,5.28,9600.0
2015-10-23 11:30:00,5.23,5.23,5.17,5.23,8100.0,5.23,5.23,5.17,5.23,8100.0
2015-10-23 12:00:00,5.23,5.24,5.2,5.22,10503.0,5.23,5.24,5.2,5.22,10503.0
2015-10-23 12:30:00,5.23,5.25,5.21,5.25,3300.0,5.23,5.25,5.21,5.25,3300.0
2015-10-23 13:00:00,5.26,5.28,5.25,5.27,5100.0,5.26,5.28,5.25,5.27,5100.0
2015-10-23 13:30:00,5.28,5.28,5.25,5.27,3000.0,5.28,5.28,5.25,5.27,3000.0
2015-10-23 14:00:00,5.26,5.31,5.26,5.29,4800.0,5.26,5.31,5.26,5.29,4800.0
2015-10-23 14:30:00,5.31,5.36,5.31,5.34,10200.0,5.31,5.36,5.31,5.34,10200.0
2015-10-23 15:00:00,5.36,5.36,5.29,5.29,12609.0,5.36,5.36,5.29,5.29,12609.0
2015-10-23 15:30:00,5.33,5.35,5.31,5.33,25536.0,5.33,5.35,5.31,5.33,25536.0
2015-10-26 09:30:00,5.33,5.33,5.21,5.22,15477.0,5.33,5.33,5.21,5.22,15477.0
2015-10-26 10:00:00,5.24,5.28,5.23,5.23,6195.0,5.24,5.28,5.23,5.23,6195.0
2015-10-26 10:30:00,5.24,5.29,5.23,5.29,3600.0,5.24,5.29,5.23,5.29,3600.0
2015-10-26 11:00:00,5.27,5.32,5.23,5.25,8535.0,5.27,5.32,5.23,5.25,8535.0
2015-10-26 11:30:00,5.23,5.23,5.19,5.2,4200.0,5.23,5.23,5.19,5.2,4200.0
2015-10-26 12:00:00,5.23,5.27,5.2,5.25,5820.0,5.23,5.27,5.2,5.25,5820.0
2015-10-26 12:30:00,5.27,5.27,5.22,5.22,42891.0,5.27,5.27,5.22,5.22,42891.0
2015-10-26 13:00:00,5.21,5.22,5.2,5.2,5409.0,5.21,5.22,5.2,5.2,5409.0
2015-10-26 13:30:00,5.2,5.21,5.15,5.15,7599.0,5.2,5.21,5.15,5.15,7599.0
2015-10-26 14:00:00,5.18,5.18,5.13,5.15,4500.0,5.18,5.18,5.13,5.15,4500.0
2015-10-26 14:30:00,5.14,5.22,5.14,5.17,18333.0,5.14,5.22,5.14,5.17,18333.0
2015-10-26 15:00:00,5.19,5.19,5.16,5.18,4800.0,5.19,5.19,5.16,5.18,4800.0
2015-10-26 15:30:00,5.16,5.23,5.14,5.22,34437.0,5.16,5.23,5.14,5.22,34437.0
2015-10-27 09:30:00,5.27,5.28,5.15,5.15,22773.0,5.27,5.28,5.15,5.15,22773.0
2015-10-27 10:00:00,5.15,5.16,5.08,5.08,3600.0,5.15,5.16,5.08,5.08,3600.0
2015-10-27 10:30:00,5.08,5.13,5.08,5.13,1500.0,5.08,5.13,5.08,5.13,1500.0
2015-10-27 11:00:00,5.14,5.15,5.11,5.12,3312.0,5.14,5.15,5.11,5.12,3312.0
2015-10-27 11:30:00,5.11,5.13,5.04,5.13,82350.0,5.11,5.13,5.04,5.13,82350.0
2015-10-27 12:00:00,5.14,5.16,5.11,5.16,6132.0,5.14,5.16,5.11,5.16,6132.0
2015-10-27 12:30:00,5.14,5.14,5.09,5.09,7494.0,5.14,5.14,5.09,5.09,7494.0
2015-10-27 13:00:00,5.08,5.08,5.01,5.04,8400.0,5.08,5.08,5.01,5.04,8400.0
2015-10-27 13:30:00,5.04,5.08,5.04,5.04,5100.0,5.04,5.08,5.04,5.04,5100.0
2015-10-27 14:00:00,5.04,5.09,5.04,5.07,7443.0,5.04,5.09,5.04,5.07,7443.0
2015-10-27 14:30:00,5.07,5.09,5.06,5.09,7437.0,5.07,5.09,5.06,5.09,7437.0
2015-10-27 15:00:00,5.1,5.19,5.08,5.17,64200.0,5.1,5.19,5.08,5.17,64200.0
2015-10-27 15:30:00,5.18,5.21,5.12,5.17,35298.0,5.18,5.21,5.12,5.17,35298.0
2015-10-28 09:30:00,5.17,5.17,5.02,5.14,13581.0,5.17,5.17,5.02,5.14,13581.0
2015-10-28 10:00:00,5.15,5.22,5.15,5.2,12150.0,5.15,5.22,5.15,5.2,12150.0
2015-10-28 10:30:00,5.2,5.4,5.2,5.38,14040.0,5.2,5.4,5.2,5.38,14040.0
2015-10-28 11:00:00,5.39,5.42,5.26,5.28,12000.0,5.39,5.42,5.26,5.28,12000.0
2015-10-28 11:30:00,5.28,5.29,5.25,5.25,6900.0,5.28,5.29,5.25,5.25,6900.0
2015-10-28 12:00:00,5.28,5.33,5.28,5.28,9450.0,5.28,5.33,5.28,5.28,9450.0
2015-10-28 12:30:00,5.27,5.3,5.27,5.3,18600.0,5.27,5.3,5.27,5.3,18600.0
2015-10-28 13:00:00,5.29,5.3,5.26,5.29,8742.0,5.29,5.3,5.26,5.29,8742.0
2015-10-28 13:30:00,5.28,5.3,5.26,5.28,12600.0,5.28,5.3,5.26,5.28,12600.0
2015-10-28 14:00:00,5.26,5.26,5.1,5.22,12900.0,5.26,5.26,5.1,5.22,12900.0
2015-10-28 14:30:00,5.2,5.26,5.18,5.26,13296.0,5.2,5.26,5.18,5.26,13296.0
2015-10-28 15:00:00,5.26,5.3,5.25,5.28,33000.0,5.26,5.3,5.25,5.28,33000.0
2015-10-28 15:30:00,5.3,5.32,5.25,5.31,45498.0,5.3,5.32,5.25,5.31,45498.0
2015-10-29 09:30:00,5.27,5.33,5.04,5.2,15900.0,5.27,5.33,5.04,5.2,15900.0
2015-10-29 10:00:00,5.21,5.3,5.21,5.25,38400.0,5.21,5.3,5.21,5.25,38400.0
2015-10-29 10:30:00,5.24,5.26,5.23,5.26,11937.0,5.24,5.26,5.23,5.26,11937.0
2015-10-29 11:00:00,5.24,5.27,5.14,5.15,22623.0,5.24,5.27,5.14,5.15,22623.0
2015-10-29 11:30:00,5.16,5.16,5.09,5.09,11400.0,5.16,5.16,5.09,5.09,11400.0
2015-10-29 12:00:00,5.09,5.18,5.09,5.16,9960.0,5.09,5.18,5.09,5.16,9960.0
2015-10-29 12:30:00,5.18,5.18,5.16,5.17,9000.0,5.18,5.18,5.16,5.17,9000.0
2015-10-29 13:00:00,5.16,5.16,5.11,5.12,6900.0,5.16,5.16,5.11,5.12,6900.0
2015-10-29 13:30:00,5.12,5.12,5.07,5.07,6900.0,5.12,5.12,5.07,5.07,6900.0
2015-10-29 14:00:00,5.1,5.15,5.08,5.15,5400.0,5.1,5.15,5.08,5.15,5400.0
2015-10-29 14:30:00,5.12,5.18,5.09,5.11,39300.0,5.12,5.18,5.09,5.11,39300.0
2015-10-29 15:00:00,5.12,5.15,5.09,5.13,13188.0,5.12,5.15,5.09,5.13,13188.0
2015-10-29 15:30:00,5.14,5.15,5.12,5.13,20997.0,5.14,5.15,5.12,5.13,20997.0
2015-10-30 09:30:00,5.13,5.22,5.12,5.12,31407.0,5.13,5.22,5.12,5.12,31407.0
2015-10-30 10:00:00,5.17,5.24,5.17,5.22,4500.0,5.17,5.24,5.17,5.22,4500.0
2015-10-30 10:30:00,5.22,5.23,5.2,5.23,2400.0,5.22,5.23,5.2,5.23,2400.0
2015-10-30 11:00:00,5.22,5.28,5.22,5.27,4500.0,5.22,5.28,5.22,5.27,4500.0
2015-10-30 11:30:00,5.28,5.35,5.26,5.35,21426.0,5.28,5.35,5.26,5.35,21426.0
2015-10-30 12:00:00,5.32,5.33,5.28,5.29,7500.0,5.32,5.33,5.28,5.29,7500.0
2015-10-30 12:30:00,5.27,5.3,5.27,5.27,7413.0,5.27,5.3,5.27,5.27,7413.0
2015-10-30 13:00:00,5.29,5.36,5.28,5.33,35241.0,5.29,5.36,5.28,5.33,35241.0
2015-10-30 13:30:00,5.34,5.47,5.32,5.46,35730.0,5.34,5.47,5.32,5.46,35730.0
2015-10-30 14:00:00,5.46,5.47,5.37,5.4,33915.0,5.46,5.47,5.37,5.4,33915.0
2015-10-30 14:30:00,5.37,5.38,5.33,5.33,6900.0,5.37,5.38,5.33,5.33,6900.0
2015-10-30 15:00:00,5.31,5.35,5.28,5.32,18000.0,5.31,5.35,5.28,5.32,18000.0
2015-10-30 15:30:00,5.34,5.34,5.27,5.32,72936.0,5.34,5.34,5.27,5.32,72936.0
2015-11-02 09:30:00,5.32,5.32,5.1,5.3,17292.0,5.32,5.32,5.1,5.3,17292.0
2015-11-02 10:00:00,5.33,5.37,5.32,5.36,41328.0,5.33,5.37,5.32,5.36,41328.0
2015-11-02 10:30:00,5.36,5.37,5.35,5.35,1200.0,5.36,5.37,5.35,5.35,1200.0
2015-11-02 11:00:00,5.35,5.36,5.33,5.34,11301.0,5.35,5.36,5.33,5.34,11301.0
2015-11-02 11:30:00,5.31,5.33,5.26,5.3,7050.0,5.31,5.33,5.26,5.3,7050.0
2015-11-02 12:00:00,5.27,5.29,5.23,5.24,13500.0,5.27,5.29,5.23,5.24,13500.0
2015-11-02 12:30:00,5.24,5.3,5.24,5.29,4509.0,5.24,5.3,5.24,5.29,4509.0
2015-11-02 13:00:00,5.29,5.43,5.26,5.43,82299.0,5.29,5.43,5.26,5.43,82299.0
2015-11-02 13:30:00,5.45,5.5,5.43,5.49,21000.0,5.45,5.5,5.43,5.49,21000.0
2015-11-02 14:00:00,5.52,5.59,5.51,5.59,12450.0,5.52,5.59,5.51,5.59,12450.0
2015-11-02 14:30:00,5.58,5.62,5.58,5.61,9783.0,5.58,5.62,5.58,5.61,9783.0
2015-11-02 15:00:00,5.62,5.62,5.51,5.52,7200.0,5.62,5.62,5.51,5.52,7200.0
2015-11-02 15:30:00,5.52,5.53,5.47,5.52,63924.0,5.52,5.53,5.47,5.52,63924.0
2015-11-03 09:30:00,5.48,5.5,5.46,5.48,21372.0,5.48,5.5,5.46,5.48,21372.0
2015-11-03 10:00:00,5.46,5.56,5.46,5.54,11310.0,5.46,5.56,5.46,5.54,11310.0
2015-11-03 10:30:00,5.56,5.58,5.55,5.56,6000.0,5.56,5.58,5.55,5.56,6000.0
2015-11-03 11:00:00,5.55,5.57,5.52,5.54,10323.0,5.55,5.57,5.52,5.54,10323.0
2015-11-03 11:30:00,5.54,5.57,5.48,5.48,28596.0,5.54,5.57,5.48,5.48,28596.0
2015-11-03 12:00:00,5.49,5.65,5.49,5.65,23490.0,5.49,5.65,5.49,5.65,23490.0
2015-11-03 12:30:00,5.63,5.7,5.63,5.69,12225.0,5.63,5.7,5.63,5.69,12225.0
2015-11-03 13:00:00,5.67,5.69,5.63,5.68,20400.0,5.67,5.69,5.63,5.68,20400.0
2015-11-03 13:30:00,5.68,5.77,5.66,5.77,17244.0,5.68,5.77,5.66,5.77,17244.0
2015-11-03 14:00:00,5.76,5.8,5.71,5.77,18600.0,5.76,5.8,5.71,5.77,18600.0
2015-11-03 14:30:00,5.77,5.78,5.72,5.77,18870.0,5.77,5.78,5.72,5.77,18870.0
2015-11-03 15:00:00,5.74,5.77,5.72,5.74,13200.0,5.74,5.77,5.72,5.74,13200.0
2015-11-03 15:30:00,5.76,5.77,5.72,5.77,66771.0,5.76,5.77,5.72,5.77,66771.0
2015-11-04 09:30:00,5.72,5.99,5.51,5.67,66684.0,5.72,5.99,5.51,5.67,66684.0
2015-11-04 10:00:00,5.64,5.74,5.64,5.69,37218.0,5.64,5.74,5.64,5.69,37218.0
2015-11-04 10:30:00,5.69,5.79,5.69,5.79,48096.0,5.69,5.79,5.69,5.79,48096.0
2015-11-04 11:00:00,5.8,5.84,5.73,5.76,30300.0,5.8,5.84,5.73,5.76,30300.0
2015-11-04 11:30:00,5.74,5.85,5.71,5.74,101100.0,5.74,5.85,5.71,5.74,101100.0
2015-11-04 12:00:00,5.76,5.77,5.73,5.74,17859.0,5.76,5.77,5.73,5.74,17859.0
2015-11-04 12:30:00,5.76,5.76,5.7,5.73,10200.0,5.76,5.76,5.7,5.73,10200.0
2015-11-04 13:00:00,5.74,5.75,5.64,5.66,19521.0,5.74,5.75,5.64,5.66,19521.0
2015-11-04 13:30:00,5.67,5.73,5.65,5.73,32700.0,5.67,5.73,5.65,5.73,32700.0
2015-11-04 14:00:00,5.73,5.77,5.71,5.74,17100.0,5.73,5.77,5.71,5.74,17100.0
2015-11-04 14:30:00,5.72,5.8,5.71,5.77,27306.0,5.72,5.8,5.71,5.77,27306.0
2015-11-04 15:00:00,5.75,5.76,5.69,5.69,17436.0,5.75,5.76,5.69,5.69,17436.0
2015-11-04 15:30:00,5.7,5.73,5.61,5.7,66153.0,5.7,5.73,5.61,5.7,66153.0
2015-11-05 09:30:00,5.65,5.66,5.56,5.6,45357.0,5.65,5.66,5.56,5.6,45357.0
2015-11-05 10:00:00,5.61,5.61,5.42,5.46,31932.0,5.61,5.61,5.42,5.46,31932.0
2015-11-05 10:30:00,5.44,5.46,5.37,5.39,33183.0,5.44,5.46,5.37,5.39,33183.0
2015-11-05 11:00:00,5.4,5.43,5.22,5.25,87000.0,5.4,5.43,5.22,5.25,87000.0
2015-11-05 11:30:00,5.24,5.26,5.17,5.25,13500.0,5.24,5.26,5.17,5.25,13500.0
2015-11-05 12:00:00,5.25,5.32,5.22,5.25,35757.0,5.25,5.32,5.22,5.25,35757.0
2015-11-05 12:30:00,5.25,5.32,5.24,5.32,19896.0,5.25,5.32,5.24,5.32,19896.0
2015-11-05 13:00:00,5.32,5.32,5.22,5.25,43800.0,5.32,5.32,5.22,5.25,43800.0
2015-11-05 13:30:00,5.24,5.29,5.22,5.29,41868.0,5.24,5.29,5.22,5.29,41868.0
2015-11-05 14:00:00,5.28,5.28,5.22,5.25,62283.0,5.28,5.28,5.22,5.25,62283.0
2015-11-05 14:30:00,5.24,5.28,5.19,5.27,42333.0,5.24,5.28,5.19,5.27,42333.0
2015-11-05 15:00:00,5.27,5.27,5.18,5.18,30450.0,5.27,5.27,5.18,5.18,30450.0
2015-11-05 15:30:00,5.2,5.22,5.12,5.15,224250.0,5.2,5.22,5.12,5.15,224250.0
2015-11-06 09:30:00,5.48,6.0,5.48,5.89,288825.0,5.48,6.0,5.48,5.89,288825.0
2015-11-06 10:00:00,5.9,5.93,5.77,5.77,143664.0,5.9,5.93,5.77,5.77,143664.0
2015-11-06 10:30:00,5.79,5.83,5.73,5.79,362940.0,5.79,5.83,5.73,5.79,362940.0
2015-11-06 11:00:00,5.79,5.86,5.79,5.82,84333.0,5.79,5.86,5.79,5.82,84333.0
2015-11-06 11:30:00,5.82,5.86,5.8,5.81,66504.0,5.82,5.86,5.8,5.81,66504.0
2015-11-06 12:00:00,5.81,5.84,5.77,5.8,60015.0,5.81,5.84,5.77,5.8,60015.0
2015-11-06 12:30:00,5.8,5.84,5.78,5.81,35967.0,5.8,5.84,5.78,5.81,35967.0
2015-11-06 13:00:00,5.8,5.83,5.77,5.78,112350.0,5.8,5.83,5.77,5.78,112350.0
2015-11-06 13:30:00,5.76,5.83,5.74,5.75,39303.0,5.76,5.83,5.74,5.75,39303.0
2015-11-06 14:00:00,5.75,5.8,5.75,5.79,45975.0,5.75,5.8,5.75,5.79,45975.0
2015-11-06 14:30:00,5.79,5.79,5.73,5.79,28980.0,5.79,5.79,5.73,5.79,28980.0
2015-11-06 15:00:00,5.77,5.79,5.74,5.74,77289.0,5.77,5.79,5.74,5.74,77289.0
2015-11-06 15:30:00,5.74,5.76,5.61,5.63,226107.0,5.74,5.76,5.61,5.63,226107.0
2015-11-09 09:30:00,5.66,5.73,5.53,5.62,44061.0,5.66,5.73,5.53,5.62,44061.0
2015-11-09 10:00:00,5.6,5.6,5.46,5.54,59493.0,5.6,5.6,5.46,5.54,59493.0
2015-11-09 10:30:00,5.55,5.58,5.48,5.57,36561.0,5.55,5.58,5.48,5.57,36561.0
2015-11-09 11:00:00,5.58,5.58,5.48,5.5,33180.0,5.58,5.58,5.48,5.5,33180.0
2015-11-09 11:30:00,5.47,5.56,5.4,5.53,111246.0,5.47,5.56,5.4,5.53,111246.0
2015-11-09 12:00:00,5.53,5.56,5.46,5.54,37950.0,5.53,5.56,5.46,5.54,37950.0
2015-11-09 12:30:00,5.55,5.59,5.55,5.56,37074.0,5.55,5.59,5.55,5.56,37074.0
2015-11-09 13:00:00,5.56,5.6,5.56,5.56,26892.0,5.56,5.6,5.56,5.56,26892.0
2015-11-09 13:30:00,5.56,5.58,5.53,5.56,13344.0,5.56,5.58,5.53,5.56,13344.0
2015-11-09 14:00:00,5.58,5.62,5.55,5.56,19353.0,5.58,5.62,5.55,5.56,19353.0
2015-11-09 14:30:00,5.55,5.61,5.54,5.61,19923.0,5.55,5.61,5.54,5.61,19923.0
2015-11-09 15:00:00,5.57,5.62,5.56,5.59,20211.0,5.57,5.62,5.56,5.59,20211.0
2015-11-09 15:30:00,5.59,5.64,5.55,5.58,106503.0,5.59,5.64,5.55,5.58,106503.0
2015-11-10 09:30:00,5.54,5.56,5.41,5.51,31917.0,5.54,5.56,5.41,5.51,31917.0
2015-11-10 10:00:00,5.51,5.52,5.31,5.31,47211.0,5.51,5.52,5.31,5.31,47211.0
2015-11-10 10:30:00,5.31,5.5,5.31,5.48,49851.0,5.31,5.5,5.31,5.48,49851.0
2015-11-10 11:00:00,5.5,5.52,5.4,5.43,30675.0,5.5,5.52,5.4,5.43,30675.0
2015-11-10 11:30:00,5.45,5.49,5.41,5.45,19983.0,5.45,5.49,5.41,5.45,19983.0
2015-11-10 12:00:00,5.44,5.52,5.44,5.47,21288.0,5.44,5.52,5.44,5.47,21288.0
2015-11-10 12:30:00,5.47,5.49,5.42,5.49,13800.0,5.47,5.49,5.42,5.49,13800.0
2015-11-10 13:00:00,5.48,5.48,5.39,5.46,30336.0,5.48,5.48,5.39,5.46,30336.0
2015-11-10 13:30:00,5.46,5.53,5.45,5.51,27960.0,5.46,5.53,5.45,5.51,27960.0
2015-11-10 14:00:00,5.51,5.53,5.48,5.5,51315.0,5.51,5.53,5.48,5.5,51315.0
2015-11-10 14:30:00,5.51,5.52,5.49,5.51,27840.0,5.51,5.52,5.49,5.51,27840.0
2015-11-10 15:00:00,5.5,5.55,5.5,5.53,29700.0,5.5,5.55,5.5,5.53,29700.0
2015-11-10 15:30:00,5.53,5.56,5.49,5.49,72612.0,5.53,5.56,5.49,5.49,72612.0
2015-11-11 09:30:00,5.52,5.64,5.34,5.47,12603.0,5.52,5.64,5.34,5.47,12603.0
2015-11-11 10:00:00,5.46,5.51,5.43,5.46,13956.0,5.46,5.51,5.43,5.46,13956.0
2015-11-11 10:30:00,5.47,5.5,5.36,5.36,18000.0,5.47,5.5,5.36,5.36,18000.0
2015-11-11 11:00:00,5.38,5.47,5.38,5.4,17088.0,5.38,5.47,5.38,5.4,17088.0
2015-11-11 11:30:00,5.43,5.56,5.42,5.53,25800.0,5.43,5.56,5.42,5.53,25800.0
2015-11-11 12:00:00,5.55,5.55,5.49,5.53,13800.0,5.55,5.55,5.49,5.53,13800.0
2015-11-11 12:30:00,5.51,5.53,5.45,5.45,10770.0,5.51,5.53,5.45,5.45,10770.0
2015-11-11 13:00:00,5.49,5.51,5.42,5.5,19020.0,5.49,5.51,5.42,5.5,19020.0
2015-11-11 13:30:00,5.5,5.51,5.48,5.5,14037.0,5.5,5.51,5.48,5.5,14037.0
2015-11-11 14:00:00,5.5,5.52,5.49,5.52,5100.0,5.5,5.52,5.49,5.52,5100.0
2015-11-11 14:30:00,5.52,5.54,5.49,5.52,35400.0,5.52,5.54,5.49,5.52,35400.0
2015-11-11 15:00:00,5.52,5.54,5.5,5.51,23844.0,5.52,5.54,5.5,5.51,23844.0
2015-11-11 15:30:00,5.51,5.55,5.5,5.51,60441.0,5.51,5.55,5.5,5.51,60441.0
2015-11-12 09:30:00,5.45,5.5,5.34,5.38,21435.0,5.45,5.5,5.34,5.38,21435.0
2015-11-12 10:00:00,5.38,5.38,5.29,5.36,65073.0,5.38,5.38,5.29,5.36,65073.0
2015-11-12 10:30:00,5.36,5.54,5.35,5.53,24900.0,5.36,5.54,5.35,5.53,24900.0
2015-11-12 11:00:00,5.51,5.53,5.45,5.47,10740.0,5.51,5.53,5.45,5.47,10740.0
2015-11-12 11:30:00,5.47,5.52,5.46,5.47,17400.0,5.47,5.52,5.46,5.47,17400.0
2015-11-12 12:00:00,5.47,5.48,5.43,5.44,7785.0,5.47,5.48,5.43,5.44,7785.0
2015-11-12 12:30:00,5.44,5.48,5.44,5.46,6795.0,5.44,5.48,5.44,5.46,6795.0
2015-11-12 13:00:00,5.46,5.46,5.42,5.44,10152.0,5.46,5.46,5.42,5.44,10152.0
2015-11-12 13:30:00,5.45,5.45,5.41,5.43,10971.0,5.45,5.45,5.41,5.43,10971.0
2015-11-12 14:00:00,5.43,5.45,5.38,5.39,18534.0,5.43,5.45,5.38,5.39,18534.0
2015-11-12 14:30:00,5.4,5.42,5.35,5.4,38700.0,5.4,5.42,5.35,5.4,38700.0
2015-11-12 15:00:00,5.39,5.45,5.37,5.42,41922.0,5.39,5.45,5.37,5.42,41922.0
2015-11-12 15:30:00,5.41,5.43,5.38,5.41,48345.0,5.41,5.43,5.38,5.41,48345.0
2015-11-13 09:30:00,5.37,5.53,5.29,5.31,19599.0,5.37,5.53,5.29,5.31,19599.0
2015-11-13 10:00:00,5.34,5.34,5.22,5.31,77547.0,5.34,5.34,5.22,5.31,77547.0
2015-11-13 10:30:00,5.29,5.36,5.28,5.36,37557.0,5.29,5.36,5.28,5.36,37557.0
2015-11-13 11:00:00,5.33,5.36,5.32,5.32,36750.0,5.33,5.36,5.32,5.32,36750.0
2015-11-13 11:30:00,5.33,5.36,5.31,5.35,50100.0,5.33,5.36,5.31,5.35,50100.0
2015-11-13 12:00:00,5.35,5.37,5.3,5.35,33300.0,5.35,5.37,5.3,5.35,33300.0
2015-11-13 12:30:00,5.34,5.38,5.31,5.37,12360.0,5.34,5.38,5.31,5.37,12360.0
2015-11-13 13:00:00,5.38,5.38,5.23,5.23,18900.0,5.38,5.38,5.23,5.23,18900.0
2015-11-13 13:30:00,5.24,5.28,5.23,5.26,19008.0,5.24,5.28,5.23,5.26,19008.0
2015-11-13 14:00:00,5.23,5.25,5.21,5.23,35025.0,5.23,5.25,5.21,5.23,35025.0
2015-11-13 14:30:00,5.22,5.25,5.15,5.2,36693.0,5.22,5.25,5.15,5.2,36693.0
2015-11-13 15:00:00,5.2,5.29,5.19,5.29,23640.0,5.2,5.29,5.19,5.29,23640.0
2015-11-13 15:30:00,5.3,5.31,5.21,5.23,57615.0,5.3,5.31,5.21,5.23,57615.0
2015-11-16 09:30:00,5.22,5.49,5.17,5.17,35760.0,5.22,5.49,5.17,5.17,35760.0
2015-11-16 10:00:00,5.17,5.22,5.17,5.22,7602.0,5.17,5.22,5.17,5.22,7602.0
2015-11-16 10:30:00,5.19,5.21,5.14,5.16,29097.0,5.19,5.21,5.14,5.16,29097.0
2015-11-16 11:00:00,5.16,5.22,5.1,5.11,82491.0,5.16,5.22,5.1,5.11,82491.0
2015-11-16 11:30:00,5.12,5.3,5.12,5.3,17847.0,5.12,5.3,5.12,5.3,17847.0
2015-11-16 12:00:00,5.31,5.32,5.23,5.23,37200.0,5.31,5.32,5.23,5.23,37200.0
2015-11-16 12:30:00,5.24,5.3,5.21,5.28,18159.0,5.24,5.3,5.21,5.28,18159.0
2015-11-16 13:00:00,5.26,5.29,5.24,5.25,33309.0,5.26,5.29,5.24,5.25,33309.0
2015-11-16 13:30:00,5.25,5.29,5.23,5.28,30087.0,5.25,5.29,5.23,5.28,30087.0
2015-11-16 14:00:00,5.28,5.43,5.28,5.43,58053.0,5.28,5.43,5.28,5.43,58053.0
2015-11-16 14:30:00,5.43,5.47,5.4,5.41,65733.0,5.43,5.47,5.4,5.41,65733.0
2015-11-16 15:00:00,5.42,5.55,5.4,5.46,65319.0,5.42,5.55,5.4,5.46,65319.0
2015-11-16 15:30:00,5.47,5.5,5.47,5.49,94266.0,5.47,5.5,5.47,5.49,94266.0
2015-11-17 09:30:00,5.51,5.51,5.4,5.5,35088.0,5.51,5.51,5.4,5.5,35088.0
2015-11-17 10:00:00,5.5,5.5,5.44,5.47,6900.0,5.5,5.5,5.44,5.47,6900.0
2015-11-17 10:30:00,5.47,5.49,5.41,5.46,25494.0,5.47,5.49,5.41,5.46,25494.0
2015-11-17 11:00:00,5.43,5.47,5.37,5.47,19683.0,5.43,5.47,5.37,5.47,19683.0
2015-11-17 11:30:00,5.48,5.51,5.46,5.48,24195.0,5.48,5.51,5.46,5.48,24195.0
2015-11-17 12:00:00,5.48,5.48,5.4,5.44,28911.0,5.48,5.48,5.4,5.44,28911.0
2015-11-17 12:30:00,5.44,5.46,5.38,5.42,28575.0,5.44,5.46,5.38,5.42,28575.0
2015-11-17 13:00:00,5.42,5.44,5.37,5.37,23400.0,5.42,5.44,5.37,5.37,23400.0
2015-11-17 13:30:00,5.38,5.38,5.26,5.33,46083.0,5.38,5.38,5.26,5.33,46083.0
2015-11-17 14:00:00,5.35,5.41,5.34,5.34,21597.0,5.35,5.41,5.34,5.34,21597.0
2015-11-17 14:30:00,5.34,5.38,5.31,5.38,13788.0,5.34,5.38,5.31,5.38,13788.0
2015-11-17 15:00:00,5.37,5.41,5.33,5.41,19509.0,5.37,5.41,5.33,5.41,19509.0
2015-11-17 15:30:00,5.42,5.43,5.38,5.41,28845.0,5.42,5.43,5.38,5.41,28845.0
2015-11-18 09:30:00,5.44,5.53,5.22,5.35,28974.0,5.44,5.53,5.22,5.35,28974.0
2015-11-18 10:00:00,5.35,5.4,5.33,5.34,66585.0,5.35,5.4,5.33,5.34,66585.0
2015-11-18 10:30:00,5.36,5.38,5.33,5.38,10698.0,5.36,5.38,5.33,5.38,10698.0
2015-11-18 11:00:00,5.39,5.45,5.35,5.39,10650.0,5.39,5.45,5.35,5.39,10650.0
2015-11-18 11:30:00,5.42,5.44,5.35,5.39,37800.0,5.42,5.44,5.35,5.39,37800.0
2015-11-18 12:00:00,5.4,5.41,5.39,5.4,4200.0,5.4,5.41,5.39,5.4,4200.0
2015-11-18 12:30:00,5.4,5.43,5.4,5.41,3318.0,5.4,5.43,5.4,5.41,3318.0
2015-11-18 13:00:00,5.4,5.43,5.4,5.42,3300.0,5.4,5.43,5.4,5.42,3300.0
2015-11-18 13:30:00,5.41,5.43,5.39,5.39,3000.0,5.41,5.43,5.39,5.39,3000.0
2015-11-18 14:00:00,5.42,5.47,5.41,5.44,6000.0,5.42,5.47,5.41,5.44,6000.0
2015-11-18 14:30:00,5.45,5.48,5.43,5.48,5400.0,5.45,5.48,5.43,5.48,5400.0
2015-11-18 15:00:00,5.48,5.51,5.47,5.48,19044.0,5.48,5.51,5.47,5.48,19044.0
2015-11-18 15:30:00,5.48,5.49,5.45,5.46,58002.0,5.48,5.49,5.45,5.46,58002.0
2015-11-19 09:30:00,5.49,5.49,5.43,5.44,26619.0,5.49,5.49,5.43,5.44,26619.0
2015-11-19 10:00:00,5.49,5.49,5.44,5.46,12300.0,5.49,5.49,5.44,5.46,12300.0
2015-11-19 10:30:00,5.48,5.48,5.38,5.43,43311.0,5.48,5.48,5.38,5.43,43311.0
2015-11-19 11:00:00,5.42,5.49,5.42,5.46,2400.0,5.42,5.49,5.42,5.46,2400.0
2015-11-19 11:30:00,5.46,5.5,5.46,5.48,18900.0,5.46,5.5,5.46,5.48,18900.0
2015-11-19 12:00:00,5.48,5.51,5.47,5.48,13137.0,5.48,5.51,5.47,5.48,13137.0
2015-11-19 12:30:00,5.49,5.5,5.49,5.49,20100.0,5.49,5.5,5.49,5.49,20100.0
2015-11-19 13:00:00,5.49,5.51,5.45,5.49,69303.0,5.49,5.51,5.45,5.49,69303.0
2015-11-19 13:30:00,5.48,5.51,5.48,5.49,6600.0,5.48,5.51,5.48,5.49,6600.0
2015-11-19 14:00:00,5.49,5.52,5.48,5.51,80100.0,5.49,5.52,5.48,5.51,80100.0
2015-11-19 14:30:00,5.52,5.56,5.5,5.52,13200.0,5.52,5.56,5.5,5.52,13200.0
2015-11-19 15:00:00,5.54,5.56,5.51,5.54,7494.0,5.54,5.56,5.51,5.54,7494.0
2015-11-19 15:30:00,5.54,5.56,5.51,5.54,87870.0,5.54,5.56,5.51,5.54,87870.0
2015-11-20 09:30:00,5.58,5.64,5.53,5.56,16971.0,5.58,5.64,5.53,5.56,16971.0
2015-11-20 10:00:00,5.56,5.6,5.53,5.55,24600.0,5.56,5.6,5.53,5.55,24600.0
2015-11-20 10:30:00,5.57,5.6,5.55,5.59,17100.0,5.57,5.6,5.55,5.59,17100.0
2015-11-20 11:00:00,5.6,5.62,5.54,5.56,40752.0,5.6,5.62,5.54,5.56,40752.0
2015-11-20 11:30:00,5.58,5.6,5.55,5.6,20613.0,5.58,5.6,5.55,5.6,20613.0
2015-11-20 12:00:00,5.59,5.59,5.58,5.59,31170.0,5.59,5.59,5.58,5.59,31170.0
2015-11-20 12:30:00,5.6,5.61,5.54,5.56,33270.0,5.6,5.61,5.54,5.56,33270.0
2015-11-20 13:00:00,5.59,5.6,5.56,5.59,20097.0,5.59,5.6,5.56,5.59,20097.0
2015-11-20 13:30:00,5.59,5.59,5.55,5.55,24678.0,5.59,5.59,5.55,5.55,24678.0
2015-11-20 14:00:00,5.57,5.6,5.54,5.58,26406.0,5.57,5.6,5.54,5.58,26406.0
2015-11-20 14:30:00,5.57,5.59,5.56,5.58,60951.0,5.57,5.59,5.56,5.58,60951.0
2015-11-20 15:00:00,5.57,5.62,5.56,5.59,56817.0,5.57,5.62,5.56,5.59,56817.0
2015-11-20 15:30:00,5.58,5.7,5.58,5.62,63732.0,5.58,5.7,5.58,5.62,63732.0
2015-11-23 09:30:00,5.62,5.67,5.62,5.64,11946.0,5.62,5.67,5.62,5.64,11946.0
2015-11-23 10:00:00,5.63,5.64,5.59,5.62,7200.0,5.63,5.64,5.59,5.62,7200.0
2015-11-23 10:30:00,5.6,5.6,5.48,5.5,32655.0,5.6,5.6,5.48,5.5,32655.0
2015-11-23 11:00:00,5.53,5.64,5.53,5.62,17400.0,5.53,5.64,5.53,5.62,17400.0
2015-11-23 11:30:00,5.62,5.65,5.61,5.63,10800.0,5.62,5.65,5.61,5.63,10800.0
2015-11-23 12:00:00,5.62,5.64,5.61,5.61,10350.0,5.62,5.64,5.61,5.61,10350.0
2015-11-23 12:30:00,5.62,5.64,5.61,5.63,13200.0,5.62,5.64,5.61,5.63,13200.0
2015-11-23 13:00:00,5.63,5.63,5.61,5.62,8400.0,5.63,5.63,5.61,5.62,8400.0
2015-11-23 13:30:00,5.62,5.62,5.59,5.61,13989.0,5.62,5.62,5.59,5.61,13989.0
2015-11-23 14:00:00,5.62,5.62,5.59,5.59,7800.0,5.62,5.62,5.59,5.59,7800.0
2015-11-23 14:30:00,5.61,5.63,5.57,5.58,15000.0,5.61,5.63,5.57,5.58,15000.0
2015-11-23 15:00:00,5.61,5.63,5.59,5.6,20100.0,5.61,5.63,5.59,5.6,20100.0
2015-11-23 15:30:00,5.62,5.62,5.56,5.61,111594.0,5.62,5.62,5.56,5.61,111594.0
2015-11-24 09:30:00,5.57,5.62,5.49,5.6,179355.0,5.57,5.62,5.49,5.6,179355.0
2015-11-24 10:00:00,5.59,5.62,5.55,5.61,44043.0,5.59,5.62,5.55,5.61,44043.0
2015-11-24 10:30:00,5.62,5.67,5.57,5.67,115383.0,5.62,5.67,5.57,5.67,115383.0
2015-11-24 11:00:00,5.7,5.7,5.65,5.69,6900.0,5.7,5.7,5.65,5.69,6900.0
2015-11-24 11:30:00,5.71,5.84,5.71,5.81,17700.0,5.71,5.84,5.71,5.81,17700.0
2015-11-24 12:00:00,5.81,5.81,5.75,5.77,17640.0,5.81,5.81,5.75,5.77,17640.0
2015-11-24 12:30:00,5.75,5.76,5.74,5.76,5700.0,5.75,5.76,5.74,5.76,5700.0
2015-11-24 13:00:00,5.76,5.77,5.74,5.74,12888.0,5.76,5.77,5.74,5.74,12888.0
2015-11-24 13:30:00,5.75,5.77,5.73,5.73,13512.0,5.75,5.77,5.73,5.73,13512.0
2015-11-24 14:00:00,5.74,5.77,5.73,5.75,20976.0,5.74,5.77,5.73,5.75,20976.0
2015-11-24 14:30:00,5.75,5.79,5.74,5.78,63600.0,5.75,5.79,5.74,5.78,63600.0
2015-11-24 15:00:00,5.77,5.8,5.74,5.79,17703.0,5.77,5.8,5.74,5.79,17703.0
2015-11-24 15:30:00,5.8,5.95,5.77,5.9,135249.0,5.8,5.95,5.77,5.9,135249.0
2015-11-25 09:30:00,5.9,5.9,5.82,5.84,6000.0,5.9,5.9,5.82,5.84,6000.0
2015-11-25 10:00:00,5.86,5.88,5.81,5.87,22953.0,5.86,5.88,5.81,5.87,22953.0
2015-11-25 10:30:00,5.85,5.93,5.85,5.92,11700.0,5.85,5.93,5.85,5.92,11700.0
2015-11-25 11:00:00,5.89,5.93,5.88,5.9,8100.0,5.89,5.93,5.88,5.9,8100.0
2015-11-25 11:30:00,5.9,5.94,5.89,5.92,31944.0,5.9,5.94,5.89,5.92,31944.0
2015-11-25 12:00:00,5.92,5.93,5.91,5.91,11700.0,5.92,5.93,5.91,5.91,11700.0
2015-11-25 12:30:00,5.91,5.92,5.86,5.87,8100.0,5.91,5.92,5.86,5.87,8100.0
2015-11-25 13:00:00,5.86,5.91,5.86,5.91,8100.0,5.86,5.91,5.86,5.91,8100.0
2015-11-25 13:30:00,5.92,5.94,5.9,5.92,14142.0,5.92,5.94,5.9,5.92,14142.0
2015-11-25 14:00:00,5.92,5.93,5.89,5.89,8400.0,5.92,5.93,5.89,5.89,8400.0
2015-11-25 14:30:00,5.89,5.9,5.84,5.89,6600.0,5.89,5.9,5.84,5.89,6600.0
2015-11-25 15:00:00,5.89,5.92,5.89,5.92,14400.0,5.89,5.92,5.89,5.92,14400.0
2015-11-25 15:30:00,5.91,5.93,5.89,5.91,26208.0,5.91,5.93,5.89,5.91,26208.0
2015-11-27 09:30:00,5.91,5.93,5.83,5.9,9588.0,5.91,5.93,5.83,5.9,9588.0
2015-11-27 10:00:00,5.9,5.98,5.88,5.98,10500.0,5.9,5.98,5.88,5.98,10500.0
2015-11-27 10:30:00,5.98,6.0,5.9,5.9,26400.0,5.98,6.0,5.9,5.9,26400.0
2015-11-27 11:00:00,5.91,5.94,5.83,5.83,26400.0,5.91,5.94,5.83,5.83,26400.0
2015-11-27 11:30:00,5.83,5.85,5.81,5.81,4500.0,5.83,5.85,5.81,5.81,4500.0
2015-11-27 12:00:00,5.8,5.8,5.76,5.77,7800.0,5.8,5.8,5.76,5.77,7800.0
2015-11-27 12:30:00,5.81,5.82,5.76,5.8,21300.0,5.81,5.82,5.76,5.8,21300.0
2015-11-30 09:30:00,5.81,5.83,5.5,5.81,26415.0,5.81,5.83,5.5,5.81,26415.0
2015-11-30 10:00:00,5.8,5.95,5.8,5.89,23865.0,5.8,5.95,5.8,5.89,23865.0
2015-11-30 10:30:00,5.91,5.95,5.88,5.88,19452.0,5.91,5.95,5.88,5.88,19452.0
2015-11-30 11:00:00,5.88,5.93,5.88,5.9,23136.0,5.88,5.93,5.88,5.9,23136.0
2015-11-30 11:30:00,5.9,5.94,5.88,5.92,23400.0,5.9,5.94,5.88,5.92,23400.0
2015-11-30 12:00:00,5.93,5.94,5.87,5.89,10200.0,5.93,5.94,5.87,5.89,10200.0
2015-11-30 12:30:00,5.91,5.92,5.87,5.88,10677.0,5.91,5.92,5.87,5.88,10677.0
2015-11-30 13:00:00,5.88,5.89,5.83,5.84,9744.0,5.88,5.89,5.83,5.84,9744.0
2015-11-30 13:30:00,5.85,5.88,5.84,5.88,11100.0,5.85,5.88,5.84,5.88,11100.0
2015-11-30 14:00:00,5.88,5.94,5.84,5.91,8724.0,5.88,5.94,5.84,5.91,8724.0
2015-11-30 14:30:00,5.92,5.95,5.89,5.92,22125.0,5.92,5.95,5.89,5.92,22125.0
2015-11-30 15:00:00,5.92,5.95,5.89,5.91,28230.0,5.92,5.95,5.89,5.91,28230.0
2015-11-30 15:30:00,5.92,6.01,5.89,5.94,63240.0,5.92,6.01,5.89,5.94,63240.0
2015-12-01 09:30:00,5.98,5.98,5.82,5.82,25269.0,5.98,5.98,5.82,5.82,25269.0
2015-12-01 10:00:00,5.82,5.82,5.67,5.8,26157.0,5.82,5.82,5.67,5.8,26157.0
2015-12-01 10:30:00,5.8,5.9,5.8,5.85,18864.0,5.8,5.9,5.8,5.85,18864.0
2015-12-01 11:00:00,5.86,5.87,5.83,5.85,17700.0,5.86,5.87,5.83,5.85,17700.0
2015-12-01 11:30:00,5.86,5.88,5.83,5.86,18612.0,5.86,5.88,5.83,5.86,18612.0
2015-12-01 12:00:00,5.86,5.87,5.84,5.86,10758.0,5.86,5.87,5.84,5.86,10758.0
2015-12-01 12:30:00,5.85,5.9,5.84,5.87,5700.0,5.85,5.9,5.84,5.87,5700.0
2015-12-01 13:00:00,5.87,5.93,5.87,5.89,3450.0,5.87,5.93,5.87,5.89,3450.0
2015-12-01 13:30:00,5.89,5.9,5.84,5.86,31470.0,5.89,5.9,5.84,5.86,31470.0
2015-12-01 14:00:00,5.85,5.93,5.85,5.91,4500.0,5.85,5.93,5.85,5.91,4500.0
2015-12-01 14:30:00,5.91,5.96,5.85,5.95,39300.0,5.91,5.96,5.85,5.95,39300.0
2015-12-01 15:00:00,5.95,5.96,5.92,5.92,20739.0,5.95,5.96,5.92,5.92,20739.0
2015-12-01 15:30:00,5.94,5.97,5.92,5.94,47766.0,5.94,5.97,5.92,5.94,47766.0
2015-12-02 09:30:00,5.91,5.99,5.91,5.99,4500.0,5.91,5.99,5.91,5.99,4500.0
2015-12-02 10:00:00,6.0,6.0,5.92,5.96,12156.0,6.0,6.0,5.92,5.96,12156.0
2015-12-02 10:30:00,5.95,6.0,5.92,5.96,9000.0,5.95,6.0,5.92,5.96,9000.0
2015-12-02 11:00:00,5.99,5.99,5.95,5.97,4200.0,5.99,5.99,5.95,5.97,4200.0
2015-12-02 11:30:00,5.98,6.05,5.92,5.92,28200.0,5.98,6.05,5.92,5.92,28200.0
2015-12-02 12:00:00,5.94,5.94,5.82,5.86,19845.0,5.94,5.94,5.82,5.86,19845.0
2015-12-02 12:30:00,5.88,5.92,5.84,5.85,23802.0,5.88,5.92,5.84,5.85,23802.0
2015-12-02 13:00:00,5.82,5.84,5.77,5.79,5700.0,5.82,5.84,5.77,5.79,5700.0
2015-12-02 13:30:00,5.82,5.88,5.81,5.87,6450.0,5.82,5.88,5.81,5.87,6450.0
2015-12-02 14:00:00,5.85,5.88,5.83,5.85,5400.0,5.85,5.88,5.83,5.85,5400.0
2015-12-02 14:30:00,5.87,5.87,5.79,5.82,15744.0,5.87,5.87,5.79,5.82,15744.0
2015-12-02 15:00:00,5.84,5.88,5.83,5.84,13551.0,5.84,5.88,5.83,5.84,13551.0
2015-12-02 15:30:00,5.84,5.84,5.77,5.81,37359.0,5.84,5.84,5.77,5.81,37359.0
2015-12-03 09:30:00,5.85,5.85,5.74,5.76,8490.0,5.85,5.85,5.74,5.76,8490.0
2015-12-03 10:00:00,5.77,5.78,5.71,5.71,6300.0,5.77,5.78,5.71,5.71,6300.0
2015-12-03 10:30:00,5.72,5.83,5.7,5.81,5787.0,5.72,5.83,5.7,5.81,5787.0
2015-12-03 11:00:00,5.84,5.86,5.82,5.82,10800.0,5.84,5.86,5.82,5.82,10800.0
2015-12-03 11:30:00,5.85,5.85,5.74,5.74,8250.0,5.85,5.85,5.74,5.74,8250.0
2015-12-03 12:00:00,5.74,5.75,5.67,5.67,6000.0,5.74,5.75,5.67,5.67,6000.0
2015-12-03 12:30:00,5.67,5.76,5.67,5.71,13050.0,5.67,5.76,5.67,5.71,13050.0
2015-12-03 13:00:00,5.72,5.77,5.7,5.76,6672.0,5.72,5.77,5.7,5.76,6672.0
2015-12-03 13:30:00,5.76,5.76,5.58,5.58,16500.0,5.76,5.76,5.58,5.58,16500.0
2015-12-03 14:00:00,5.58,5.64,5.55,5.58,13212.0,5.58,5.64,5.55,5.58,13212.0
2015-12-03 14:30:00,5.56,5.67,5.56,5.67,8700.0,5.56,5.67,5.56,5.67,8700.0
2015-12-03 15:00:00,5.67,5.67,5.59,5.6,13995.0,5.67,5.67,5.59,5.6,13995.0
2015-12-03 15:30:00,5.63,5.66,5.61,5.63,42177.0,5.63,5.66,5.61,5.63,42177.0
2015-12-04 09:30:00,5.62,5.62,5.58,5.58,1611.0,5.62,5.62,5.58,5.58,1611.0
2015-12-04 10:00:00,5.54,5.64,5.51,5.64,14400.0,5.54,5.64,5.51,5.64,14400.0
2015-12-04 10:30:00,5.65,5.69,5.56,5.58,30150.0,5.65,5.69,5.56,5.58,30150.0
2015-12-04 11:00:00,5.57,5.57,5.5,5.51,19500.0,5.57,5.57,5.5,5.51,19500.0
2015-12-04 11:30:00,5.53,5.54,5.51,5.52,11100.0,5.53,5.54,5.51,5.52,11100.0
2015-12-04 12:00:00,5.53,5.57,5.5,5.53,9600.0,5.53,5.57,5.5,5.53,9600.0
2015-12-04 12:30:00,5.55,5.59,5.54,5.59,6000.0,5.55,5.59,5.54,5.59,6000.0
2015-12-04 13:00:00,5.61,5.63,5.57,5.59,16173.0,5.61,5.63,5.57,5.59,16173.0
2015-12-04 13:30:00,5.6,5.6,5.56,5.56,5796.0,5.6,5.6,5.56,5.56,5796.0
2015-12-04 14:00:00,5.57,5.58,5.54,5.55,13500.0,5.57,5.58,5.54,5.55,13500.0
2015-12-04 14:30:00,5.55,5.57,5.53,5.57,18216.0,5.55,5.57,5.53,5.57,18216.0
2015-12-04 15:00:00,5.55,5.6,5.55,5.6,8382.0,5.55,5.6,5.55,5.6,8382.0
2015-12-04 15:30:00,5.6,5.63,5.56,5.61,88230.0,5.6,5.63,5.56,5.61,88230.0
2015-12-07 09:30:00,5.54,5.67,5.38,5.39,24918.0,5.54,5.67,5.38,5.39,24918.0
2015-12-07 10:00:00,5.38,5.51,5.37,5.49,23274.0,5.38,5.51,5.37,5.49,23274.0
2015-12-07 10:30:00,5.49,5.54,5.44,5.47,16338.0,5.49,5.54,5.44,5.47,16338.0
2015-12-07 11:00:00,5.5,5.54,5.42,5.44,35250.0,5.5,5.54,5.42,5.44,35250.0
2015-12-07 11:30:00,5.42,5.49,5.42,5.49,13350.0,5.42,5.49,5.42,5.49,13350.0
2015-12-07 12:00:00,5.49,5.54,5.46,5.47,14100.0,5.49,5.54,5.46,5.47,14100.0
2015-12-07 12:30:00,5.49,5.49,5.44,5.47,8103.0,5.49,5.49,5.44,5.47,8103.0
2015-12-07 13:00:00,5.46,5.5,5.44,5.49,13449.0,5.46,5.5,5.44,5.49,13449.0
2015-12-07 13:30:00,5.5,5.52,5.46,5.46,13500.0,5.5,5.52,5.46,5.46,13500.0
2015-12-07 14:00:00,5.48,5.48,5.43,5.44,12885.0,5.48,5.48,5.43,5.44,12885.0
2015-12-07 14:30:00,5.42,5.46,5.39,5.41,42990.0,5.42,5.46,5.39,5.41,42990.0
2015-12-07 15:00:00,5.39,5.44,5.39,5.44,11469.0,5.39,5.44,5.39,5.44,11469.0
2015-12-07 15:30:00,5.44,5.48,5.41,5.48,31284.0,5.44,5.48,5.41,5.48,31284.0
2015-12-08 09:30:00,5.44,5.49,5.32,5.45,18063.0,5.44,5.49,5.32,5.45,18063.0
2015-12-08 10:00:00,5.5,5.53,5.43,5.45,23040.0,5.5,5.53,5.43,5.45,23040.0
2015-12-08 10:30:00,5.47,5.54,5.46,5.53,36948.0,5.47,5.54,5.46,5.53,36948.0
2015-12-08 11:00:00,5.57,5.57,5.55,5.55,3600.0,5.57,5.57,5.55,5.55,3600.0
2015-12-08 11:30:00,5.54,5.54,5.47,5.53,12600.0,5.54,5.54,5.47,5.53,12600.0
2015-12-08 12:00:00,5.53,5.54,5.48,5.51,8550.0,5.53,5.54,5.48,5.51,8550.0
2015-12-08 12:30:00,5.51,5.57,5.48,5.48,136128.0,5.51,5.57,5.48,5.48,136128.0
2015-12-08 13:00:00,5.5,5.5,5.42,5.42,11250.0,5.5,5.5,5.42,5.42,11250.0
2015-12-08 13:30:00,5.47,5.47,5.43,5.45,7092.0,5.47,5.47,5.43,5.45,7092.0
2015-12-08 14:00:00,5.48,5.53,5.47,5.53,13152.0,5.48,5.53,5.47,5.53,13152.0
2015-12-08 14:30:00,5.53,5.56,5.51,5.55,9039.0,5.53,5.56,5.51,5.55,9039.0
2015-12-08 15:00:00,5.55,5.62,5.55,5.62,18474.0,5.55,5.62,5.55,5.62,18474.0
2015-12-08 15:30:00,5.62,5.63,5.54,5.57,42189.0,5.62,5.63,5.54,5.57,42189.0
2015-12-09 09:30:00,5.56,5.76,5.51,5.58,15954.0,5.56,5.76,5.51,5.58,15954.0
2015-12-09 10:00:00,5.58,5.74,5.58,5.68,38430.0,5.58,5.74,5.58,5.68,38430.0
2015-12-09 10:30:00,5.68,5.74,5.67,5.7,9423.0,5.68,5.74,5.67,5.7,9423.0
2015-12-09 11:00:00,5.71,5.72,5.67,5.69,39744.0,5.71,5.72,5.67,5.69,39744.0
2015-12-09 11:30:00,5.69,5.69,5.64,5.65,18807.0,5.69,5.69,5.64,5.65,18807.0
2015-12-09 12:00:00,5.67,5.67,5.59,5.59,10581.0,5.67,5.67,5.59,5.59,10581.0
2015-12-09 12:30:00,5.59,5.59,5.51,5.52,19500.0,5.59,5.59,5.51,5.52,19500.0
2015-12-09 13:00:00,5.56,5.56,5.52,5.53,4800.0,5.56,5.56,5.52,5.53,4800.0
2015-12-09 13:30:00,5.52,5.56,5.52,5.56,4500.0,5.52,5.56,5.52,5.56,4500.0
2015-12-09 14:00:00,5.52,5.54,5.51,5.51,5430.0,5.52,5.54,5.51,5.51,5430.0
2015-12-09 14:30:00,5.52,5.54,5.5,5.52,9600.0,5.52,5.54,5.5,5.52,9600.0
2015-12-09 15:00:00,5.53,5.53,5.49,5.49,5187.0,5.53,5.53,5.49,5.49,5187.0
2015-12-09 15:30:00,5.5,5.52,5.48,5.5,28092.0,5.5,5.52,5.48,5.5,28092.0
2015-12-10 09:30:00,5.51,5.62,5.33,5.49,15570.0,5.51,5.62,5.33,5.49,15570.0
2015-12-10 10:00:00,5.51,5.54,5.47,5.48,30135.0,5.51,5.54,5.47,5.48,30135.0
2015-12-10 10:30:00,5.48,5.59,5.48,5.59,12600.0,5.48,5.59,5.48,5.59,12600.0
2015-12-10 11:00:00,5.58,5.67,5.58,5.65,13743.0,5.58,5.67,5.58,5.65,13743.0
2015-12-10 11:30:00,5.67,5.71,5.62,5.63,41472.0,5.67,5.71,5.62,5.63,41472.0
2015-12-10 12:00:00,5.67,5.73,5.66,5.73,36981.0,5.67,5.73,5.66,5.73,36981.0
2015-12-10 12:30:00,5.71,5.72,5.6,5.61,33300.0,5.71,5.72,5.6,5.61,33300.0
2015-12-10 13:00:00,5.61,5.61,5.54,5.56,25200.0,5.61,5.61,5.54,5.56,25200.0
2015-12-10 13:30:00,5.57,5.62,5.57,5.6,17625.0,5.57,5.62,5.57,5.6,17625.0
2015-12-10 14:00:00,5.62,5.65,5.6,5.63,11700.0,5.62,5.65,5.6,5.63,11700.0
2015-12-10 14:30:00,5.66,5.76,5.64,5.71,26277.0,5.66,5.76,5.64,5.71,26277.0
2015-12-10 15:00:00,5.71,5.71,5.65,5.69,12846.0,5.71,5.71,5.65,5.69,12846.0
2015-12-10 15:30:00,5.68,5.71,5.64,5.66,45537.0,5.68,5.71,5.64,5.66,45537.0
2015-12-11 09:30:00,5.57,5.63,5.47,5.47,22377.0,5.57,5.63,5.47,5.47,22377.0
2015-12-11 10:00:00,5.48,5.51,5.43,5.46,53754.0,5.48,5.51,5.43,5.46,53754.0
2015-12-11 10:30:00,5.47,5.47,5.4,5.4,25590.0,5.47,5.47,5.4,5.4,25590.0
2015-12-11 11:00:00,5.4,5.51,5.37,5.48,40179.0,5.4,5.51,5.37,5.48,40179.0
2015-12-11 11:30:00,5.48,5.52,5.48,5.52,6300.0,5.48,5.52,5.48,5.52,6300.0
2015-12-11 12:00:00,5.51,5.54,5.45,5.45,13485.0,5.51,5.54,5.45,5.45,13485.0
2015-12-11 12:30:00,5.45,5.47,5.42,5.46,35232.0,5.45,5.47,5.42,5.46,35232.0
2015-12-11 13:00:00,5.45,5.52,5.45,5.48,15000.0,5.45,5.52,5.45,5.48,15000.0
2015-12-11 13:30:00,5.47,5.5,5.44,5.5,12447.0,5.47,5.5,5.44,5.5,12447.0
2015-12-11 14:00:00,5.49,5.52,5.49,5.52,10800.0,5.49,5.52,5.49,5.52,10800.0
2015-12-11 14:30:00,5.54,5.54,5.48,5.51,17985.0,5.54,5.54,5.48,5.51,17985.0
2015-12-11 15:00:00,5.5,5.5,5.42,5.47,42294.0,5.5,5.5,5.42,5.47,42294.0
2015-12-11 15:30:00,5.47,5.49,5.44,5.48,48042.0,5.47,5.49,5.44,5.48,48042.0
2015-12-14 09:30:00,5.47,5.47,5.44,5.45,2784.0,5.47,5.47,5.44,5.45,2784.0
2015-12-14 10:00:00,5.41,5.44,5.35,5.37,49605.0,5.41,5.44,5.35,5.37,49605.0
2015-12-14 10:30:00,5.38,5.4,5.35,5.39,18081.0,5.38,5.4,5.35,5.39,18081.0
2015-12-14 11:00:00,5.39,5.39,5.29,5.29,28716.0,5.39,5.39,5.29,5.29,28716.0
2015-12-14 11:30:00,5.3,5.31,5.22,5.31,15930.0,5.3,5.31,5.22,5.31,15930.0
2015-12-14 12:00:00,5.29,5.39,5.29,5.31,35121.0,5.29,5.39,5.29,5.31,35121.0
2015-12-14 12:30:00,5.34,5.47,5.34,5.47,75186.0,5.34,5.47,5.34,5.47,75186.0
2015-12-14 13:00:00,5.49,5.49,5.42,5.42,5100.0,5.49,5.49,5.42,5.42,5100.0
2015-12-14 13:30:00,5.44,5.45,5.4,5.45,5100.0,5.44,5.45,5.4,5.45,5100.0
2015-12-14 14:00:00,5.44,5.46,5.43,5.43,4200.0,5.44,5.46,5.43,5.43,4200.0
2015-12-14 14:30:00,5.43,5.45,5.43,5.43,2760.0,5.43,5.45,5.43,5.43,2760.0
2015-12-14 15:00:00,5.45,5.45,5.4,5.4,8100.0,5.45,5.45,5.4,5.4,8100.0
2015-12-14 15:30:00,5.42,5.43,5.4,5.42,41187.0,5.42,5.43,5.4,5.42,41187.0
2015-12-15 09:30:00,5.49,5.54,5.42,5.44,36414.0,5.49,5.54,5.42,5.44,36414.0
2015-12-15 10:00:00,5.44,5.48,5.37,5.39,18603.0,5.44,5.48,5.37,5.39,18603.0
2015-12-15 10:30:00,5.38,5.4,5.35,5.35,3900.0,5.38,5.4,5.35,5.35,3900.0
2015-12-15 11:00:00,5.36,5.39,5.3,5.37,9588.0,5.36,5.39,5.3,5.37,9588.0
2015-12-15 11:30:00,5.4,5.4,5.34,5.34,8658.0,5.4,5.4,5.34,5.34,8658.0
2015-12-15 12:00:00,5.36,5.37,5.33,5.35,22845.0,5.36,5.37,5.33,5.35,22845.0
2015-12-15 12:30:00,5.38,5.43,5.37,5.39,8400.0,5.38,5.43,5.37,5.39,8400.0
2015-12-15 13:00:00,5.39,5.4,5.31,5.33,35544.0,5.39,5.4,5.31,5.33,35544.0
2015-12-15 13:30:00,5.33,5.45,5.33,5.45,82923.0,5.33,5.45,5.33,5.45,82923.0
2015-12-15 14:00:00,5.45,5.48,5.44,5.48,7242.0,5.45,5.48,5.44,5.48,7242.0
2015-12-15 14:30:00,5.48,5.52,5.47,5.5,12297.0,5.48,5.52,5.47,5.5,12297.0
2015-12-15 15:00:00,5.49,5.52,5.48,5.52,8904.0,5.49,5.52,5.48,5.52,8904.0
2015-12-15 15:30:00,5.52,5.54,5.48,5.53,37335.0,5.52,5.54,5.48,5.53,37335.0
2015-12-16 09:30:00,5.66,5.78,5.66,5.72,30828.0,5.66,5.78,5.66,5.72,30828.0
2015-12-16 10:00:00,5.73,5.77,5.64,5.7,59115.0,5.73,5.77,5.64,5.7,59115.0
2015-12-16 10:30:00,5.69,5.71,5.65,5.65,19800.0,5.69,5.71,5.65,5.65,19800.0
2015-12-16 11:00:00,5.66,5.69,5.61,5.61,39900.0,5.66,5.69,5.61,5.61,39900.0
2015-12-16 11:30:00,5.61,5.67,5.61,5.67,8703.0,5.61,5.67,5.61,5.67,8703.0
2015-12-16 12:00:00,5.64,5.72,5.64,5.7,9600.0,5.64,5.72,5.64,5.7,9600.0
2015-12-16 12:30:00,5.71,5.77,5.68,5.69,25200.0,5.71,5.77,5.68,5.69,25200.0
2015-12-16 13:00:00,5.69,5.74,5.69,5.73,10200.0,5.69,5.74,5.69,5.73,10200.0
2015-12-16 13:30:00,5.76,5.77,5.7,5.75,11850.0,5.76,5.77,5.7,5.75,11850.0
2015-12-16 14:00:00,5.74,5.77,5.69,5.71,27600.0,5.74,5.77,5.69,5.71,27600.0
2015-12-16 14:30:00,5.68,5.75,5.67,5.73,9600.0,5.68,5.75,5.67,5.73,9600.0
2015-12-16 15:00:00,5.73,5.76,5.72,5.76,13680.0,5.73,5.76,5.72,5.76,13680.0
2015-12-16 15:30:00,5.77,5.77,5.72,5.73,59292.0,5.77,5.77,5.72,5.73,59292.0
2015-12-17 09:30:00,5.75,5.79,5.68,5.68,53385.0,5.75,5.79,5.68,5.68,53385.0
2015-12-17 10:00:00,5.68,5.7,5.6,5.65,33633.0,5.68,5.7,5.6,5.65,33633.0
2015-12-17 10:30:00,5.67,5.67,5.47,5.51,29685.0,5.67,5.67,5.47,5.51,29685.0
2015-12-17 11:00:00,5.53,5.54,5.48,5.54,24105.0,5.53,5.54,5.48,5.54,24105.0
2015-12-17 11:30:00,5.54,5.66,5.52,5.66,32286.0,5.54,5.66,5.52,5.66,32286.0
2015-12-17 12:00:00,5.66,5.75,5.66,5.7,11466.0,5.66,5.75,5.66,5.7,11466.0
2015-12-17 12:30:00,5.71,5.72,5.66,5.71,10200.0,5.71,5.72,5.66,5.71,10200.0
2015-12-17 13:00:00,5.73,5.74,5.69,5.73,12900.0,5.73,5.74,5.69,5.73,12900.0
2015-12-17 13:30:00,5.73,5.79,5.73,5.76,15951.0,5.73,5.79,5.73,5.76,15951.0
2015-12-17 14:00:00,5.77,5.8,5.75,5.76,12807.0,5.77,5.8,5.75,5.76,12807.0
2015-12-17 14:30:00,5.76,5.79,5.74,5.77,12954.0,5.76,5.79,5.74,5.77,12954.0
2015-12-17 15:00:00,5.77,5.77,5.72,5.73,11715.0,5.77,5.77,5.72,5.73,11715.0
2015-12-17 15:30:00,5.73,5.75,5.69,5.72,44382.0,5.73,5.75,5.69,5.72,44382.0
2015-12-18 09:30:00,5.68,5.8,5.68,5.8,67179.0,5.68,5.8,5.68,5.8,67179.0
2015-12-18 10:00:00,5.77,5.8,5.64,5.64,28788.0,5.77,5.8,5.64,5.64,28788.0
2015-12-18 10:30:00,5.65,5.67,5.63,5.65,35346.0,5.65,5.67,5.63,5.65,35346.0
2015-12-18 11:00:00,5.67,5.67,5.62,5.65,49503.0,5.67,5.67,5.62,5.65,49503.0
2015-12-18 11:30:00,5.63,5.66,5.63,5.65,16329.0,5.63,5.66,5.63,5.65,16329.0
2015-12-18 12:00:00,5.66,5.68,5.64,5.65,7590.0,5.66,5.68,5.64,5.65,7590.0
2015-12-18 12:30:00,5.65,5.65,5.57,5.57,27924.0,5.65,5.65,5.57,5.57,27924.0
2015-12-18 13:00:00,5.55,5.58,5.55,5.56,17949.0,5.55,5.58,5.55,5.56,17949.0
2015-12-18 13:30:00,5.57,5.58,5.57,5.58,5400.0,5.57,5.58,5.57,5.58,5400.0
2015-12-18 14:00:00,5.58,5.71,5.58,5.71,13848.0,5.58,5.71,5.58,5.71,13848.0
2015-12-18 14:30:00,5.72,5.82,5.71,5.82,9240.0,5.72,5.82,5.71,5.82,9240.0
2015-12-18 15:00:00,5.82,5.83,5.72,5.74,16740.0,5.82,5.83,5.72,5.74,16740.0
2015-12-18 15:30:00,5.75,5.82,5.75,5.78,50124.0,5.75,5.82,5.75,5.78,50124.0
2015-12-21 09:30:00,5.67,5.78,5.61,5.67,40791.0,5.67,5.78,5.61,5.67,40791.0
2015-12-21 10:00:00,5.68,5.82,5.68,5.74,18087.0,5.68,5.82,5.68,5.74,18087.0
2015-12-21 10:30:00,5.79,5.79,5.66,5.66,36030.0,5.79,5.79,5.66,5.66,36030.0
2015-12-21 11:00:00,5.65,5.7,5.58,5.65,21153.0,5.65,5.7,5.58,5.65,21153.0
2015-12-21 11:30:00,5.66,5.67,5.63,5.65,11400.0,5.66,5.67,5.63,5.65,11400.0
2015-12-21 12:00:00,5.66,5.73,5.64,5.73,38799.0,5.66,5.73,5.64,5.73,38799.0
2015-12-21 12:30:00,5.76,5.89,5.76,5.85,15063.0,5.76,5.89,5.76,5.85,15063.0
2015-12-21 13:00:00,5.85,5.89,5.83,5.84,26934.0,5.85,5.89,5.83,5.84,26934.0
2015-12-21 13:30:00,5.85,5.87,5.84,5.84,17280.0,5.85,5.87,5.84,5.84,17280.0
2015-12-21 14:00:00,5.86,5.88,5.81,5.82,19017.0,5.86,5.88,5.81,5.82,19017.0
2015-12-21 14:30:00,5.81,5.82,5.75,5.78,20907.0,5.81,5.82,5.75,5.78,20907.0
2015-12-21 15:00:00,5.78,5.83,5.78,5.82,11100.0,5.78,5.83,5.78,5.82,11100.0
2015-12-21 15:30:00,5.82,5.83,5.8,5.83,42435.0,5.82,5.83,5.8,5.83,42435.0
2015-12-22 09:30:00,5.78,5.83,5.77,5.83,35829.0,5.78,5.83,5.77,5.83,35829.0
2015-12-22 10:00:00,5.82,5.84,5.81,5.83,40974.0,5.82,5.84,5.81,5.83,40974.0
2015-12-22 10:30:00,5.82,5.83,5.8,5.83,11220.0,5.82,5.83,5.8,5.83,11220.0
2015-12-22 11:00:00,5.82,5.93,5.82,5.88,30897.0,5.82,5.93,5.82,5.88,30897.0
2015-12-22 11:30:00,5.88,5.94,5.88,5.93,3270.0,5.88,5.94,5.88,5.93,3270.0
2015-12-22 12:00:00,5.93,5.93,5.91,5.92,11028.0,5.93,5.93,5.91,5.92,11028.0
2015-12-22 12:30:00,5.93,5.98,5.93,5.97,8070.0,5.93,5.98,5.93,5.97,8070.0
2015-12-22 13:00:00,5.97,5.98,5.94,5.96,12825.0,5.97,5.98,5.94,5.96,12825.0
2015-12-22 13:30:00,5.96,5.97,5.95,5.96,14094.0,5.96,5.97,5.95,5.96,14094.0
2015-12-22 14:00:00,5.97,5.98,5.95,5.98,6300.0,5.97,5.98,5.95,5.98,6300.0
2015-12-22 14:30:00,5.97,5.97,5.92,5.92,13284.0,5.97,5.97,5.92,5.92,13284.0
2015-12-22 15:00:00,5.93,5.97,5.92,5.97,15588.0,5.93,5.97,5.92,5.97,15588.0
2015-12-22 15:30:00,5.95,5.99,5.94,5.98,32799.0,5.95,5.99,5.94,5.98,32799.0
2015-12-23 09:30:00,6.01,6.07,5.98,6.04,19779.0,6.01,6.07,5.98,6.04,19779.0
2015-12-23 10:00:00,6.02,6.15,6.02,6.1,6972.0,6.02,6.15,6.02,6.1,6972.0
2015-12-23 10:30:00,6.09,6.11,6.08,6.11,4200.0,6.09,6.11,6.08,6.11,4200.0
2015-12-23 11:00:00,6.12,6.15,6.11,6.15,3600.0,6.12,6.15,6.11,6.15,3600.0
2015-12-23 11:30:00,6.15,6.21,6.14,6.16,17430.0,6.15,6.21,6.14,6.16,17430.0
2015-12-23 12:00:00,6.2,6.23,6.16,6.18,5379.0,6.2,6.23,6.16,6.18,5379.0
2015-12-23 12:30:00,6.19,6.22,6.17,6.21,7038.0,6.19,6.22,6.17,6.21,7038.0
2015-12-23 13:00:00,6.21,6.22,6.17,6.17,10500.0,6.21,6.22,6.17,6.17,10500.0
2015-12-23 13:30:00,6.18,6.21,6.18,6.19,4815.0,6.18,6.21,6.18,6.19,4815.0
2015-12-23 14:00:00,6.19,6.21,6.18,6.2,8304.0,6.19,6.21,6.18,6.2,8304.0
2015-12-23 14:30:00,6.2,6.2,6.19,6.2,6300.0,6.2,6.2,6.19,6.2,6300.0
2015-12-23 15:00:00,6.2,6.2,6.18,6.18,12381.0,6.2,6.2,6.18,6.18,12381.0
2015-12-23 15:30:00,6.17,6.21,6.17,6.18,57762.0,6.17,6.21,6.17,6.18,57762.0
2015-12-24 09:30:00,6.21,6.29,6.21,6.27,4176.0,6.21,6.29,6.21,6.27,4176.0
2015-12-24 10:00:00,6.23,6.31,6.21,6.31,25200.0,6.23,6.31,6.21,6.31,25200.0
2015-12-24 10:30:00,6.27,6.36,6.27,6.36,10965.0,6.27,6.36,6.27,6.36,10965.0
2015-12-24 11:00:00,6.35,6.37,6.31,6.37,10116.0,6.35,6.37,6.31,6.37,10116.0
2015-12-24 11:30:00,6.34,6.35,6.24,6.29,14400.0,6.34,6.35,6.24,6.29,14400.0
2015-12-24 12:00:00,6.28,6.36,6.26,6.36,7485.0,6.28,6.36,6.26,6.36,7485.0
2015-12-24 12:30:00,6.35,6.36,6.33,6.35,29439.0,6.35,6.36,6.33,6.35,29439.0
2015-12-28 09:30:00,6.29,6.35,6.22,6.26,14673.0,6.29,6.35,6.22,6.26,14673.0
2015-12-28 10:00:00,6.26,6.27,6.22,6.26,16002.0,6.26,6.27,6.22,6.26,16002.0
2015-12-28 10:30:00,6.31,6.32,6.29,6.3,33495.0,6.31,6.32,6.29,6.3,33495.0
2015-12-28 11:00:00,6.29,6.3,6.19,6.23,33447.0,6.29,6.3,6.19,6.23,33447.0
2015-12-28 11:30:00,6.23,6.29,6.22,6.29,31983.0,6.23,6.29,6.22,6.29,31983.0
2015-12-28 12:00:00,6.27,6.28,6.2,6.22,15192.0,6.27,6.28,6.2,6.22,15192.0
2015-12-28 12:30:00,6.23,6.3,6.22,6.22,9600.0,6.23,6.3,6.22,6.22,9600.0
2015-12-28 13:00:00,6.24,6.3,6.23,6.29,3750.0,6.24,6.3,6.23,6.29,3750.0
2015-12-28 13:30:00,6.28,6.29,6.25,6.26,10845.0,6.28,6.29,6.25,6.26,10845.0
2015-12-28 14:00:00,6.26,6.31,6.26,6.31,14709.0,6.26,6.31,6.26,6.31,14709.0
2015-12-28 14:30:00,6.33,6.33,6.27,6.3,19170.0,6.33,6.33,6.27,6.3,19170.0
2015-12-28 15:00:00,6.31,6.35,6.31,6.35,26193.0,6.31,6.35,6.31,6.35,26193.0
2015-12-28 15:30:00,6.34,6.4,6.33,6.36,61629.0,6.34,6.4,6.33,6.36,61629.0
2015-12-29 09:30:00,6.42,6.42,6.34,6.36,13800.0,6.42,6.42,6.34,6.36,13800.0
2015-12-29 10:00:00,6.38,6.41,6.33,6.39,15000.0,6.38,6.41,6.33,6.39,15000.0
2015-12-29 10:30:00,6.4,6.42,6.29,6.29,33660.0,6.4,6.42,6.29,6.29,33660.0
2015-12-29 11:00:00,6.29,6.38,6.26,6.37,20253.0,6.29,6.38,6.26,6.37,20253.0
2015-12-29 11:30:00,6.38,6.4,6.35,6.38,18339.0,6.38,6.4,6.35,6.38,18339.0
2015-12-29 12:00:00,6.38,6.41,6.36,6.4,12543.0,6.38,6.41,6.36,6.4,12543.0
2015-12-29 12:30:00,6.4,6.44,6.39,6.43,22500.0,6.4,6.44,6.39,6.43,22500.0
2015-12-29 13:00:00,6.44,6.48,6.42,6.48,13518.0,6.44,6.48,6.42,6.48,13518.0
2015-12-29 13:30:00,6.49,6.49,6.41,6.45,13050.0,6.49,6.49,6.41,6.45,13050.0
2015-12-29 14:00:00,6.45,6.47,6.42,6.44,16038.0,6.45,6.47,6.42,6.44,16038.0
2015-12-29 14:30:00,6.44,6.46,6.41,6.43,18912.0,6.44,6.46,6.41,6.43,18912.0
2015-12-29 15:00:00,6.45,6.45,6.38,6.38,35796.0,6.45,6.45,6.38,6.38,35796.0
2015-12-29 15:30:00,6.39,6.44,6.38,6.41,45960.0,6.39,6.44,6.38,6.41,45960.0
2015-12-30 09:30:00,6.41,6.41,6.34,6.34,4710.0,6.41,6.41,6.34,6.34,4710.0
2015-12-30 10:00:00,6.35,6.43,6.34,6.4,12597.0,6.35,6.43,6.34,6.4,12597.0
2015-12-30 10:30:00,6.39,6.45,6.39,6.43,6120.0,6.39,6.45,6.39,6.43,6120.0
2015-12-30 11:00:00,6.42,6.43,6.35,6.37,10950.0,6.42,6.43,6.35,6.37,10950.0
2015-12-30 11:30:00,6.37,6.41,6.37,6.4,4425.0,6.37,6.41,6.37,6.4,4425.0
2015-12-30 12:00:00,6.43,6.43,6.41,6.41,1800.0,6.43,6.43,6.41,6.41,1800.0
2015-12-30 12:30:00,6.4,6.42,6.38,6.39,9915.0,6.4,6.42,6.38,6.39,9915.0
2015-12-30 13:00:00,6.39,6.4,6.35,6.4,7500.0,6.39,6.4,6.35,6.4,7500.0
2015-12-30 13:30:00,6.38,6.4,6.37,6.39,26643.0,6.38,6.4,6.37,6.39,26643.0
2015-12-30 14:00:00,6.38,6.39,6.37,6.38,8100.0,6.38,6.39,6.37,6.38,8100.0
2015-12-30 14:30:00,6.36,6.38,6.36,6.38,3777.0,6.36,6.38,6.36,6.38,3777.0
2015-12-30 15:00:00,6.37,6.4,6.36,6.37,16359.0,6.37,6.4,6.36,6.37,16359.0
2015-12-30 15:30:00,6.36,6.43,6.34,6.4,75852.0,6.36,6.43,6.34,6.4,75852.0
2015-12-31 09:30:00,6.36,6.36,6.19,6.31,6117.0,6.36,6.36,6.19,6.31,6117.0
2015-12-31 10:00:00,6.29,6.31,6.25,6.26,11574.0,6.29,6.31,6.25,6.26,11574.0
2015-12-31 10:30:00,6.23,6.25,6.22,6.24,6750.0,6.23,6.25,6.22,6.24,6750.0
2015-12-31 11:00:00,6.25,6.25,6.19,6.2,5400.0,6.25,6.25,6.19,6.2,5400.0
2015-12-31 11:30:00,6.2,6.24,6.2,6.24,7800.0,6.2,6.24,6.2,6.24,7800.0
2015-12-31 12:00:00,6.21,6.23,6.2,6.23,29328.0,6.21,6.23,6.2,6.23,29328.0
2015-12-31 12:30:00,6.23,6.26,6.23,6.24,15459.0,6.23,6.26,6.23,6.24,15459.0
2015-12-31 13:00:00,6.24,6.25,6.22,6.23,10200.0,6.24,6.25,6.22,6.23,10200.0
2015-12-31 13:30:00,6.22,6.28,6.22,6.28,31755.0,6.22,6.28,6.22,6.28,31755.0
2015-12-31 14:00:00,6.3,6.31,6.29,6.3,13626.0,6.3,6.31,6.29,6.3,13626.0
2015-12-31 14:30:00,6.3,6.35,6.29,6.35,4800.0,6.3,6.35,6.29,6.35,4800.0
2015-12-31 15:00:00,6.33,6.34,6.32,6.33,9816.0,6.33,6.34,6.32,6.33,9816.0
2015-12-31 15:30:00,6.33,6.37,6.26,6.27,35895.0,6.33,6.37,6.26,6.27,35895.0
2016-01-04 09:30:00,6.14,6.33,6.08,6.14,40545.0,6.14,6.33,6.08,6.14,40545.0
2016-01-04 10:00:00,6.12,6.12,5.98,6.03,20661.0,6.12,6.12,5.98,6.03,20661.0
2016-01-04 10:30:00,6.02,6.09,5.99,6.08,41556.0,6.02,6.09,5.99,6.08,41556.0
2016-01-04 11:00:00,6.09,6.1,6.01,6.05,36648.0,6.09,6.1,6.01,6.05,36648.0
2016-01-04 11:30:00,6.04,6.07,6.02,6.03,12975.0,6.04,6.07,6.02,6.03,12975.0
2016-01-04 12:00:00,6.04,6.05,6.0,6.04,22110.0,6.04,6.05,6.0,6.04,22110.0
2016-01-04 12:30:00,6.01,6.05,5.99,6.04,28200.0,6.01,6.05,5.99,6.04,28200.0
2016-01-04 13:00:00,6.03,6.08,6.03,6.04,12612.0,6.03,6.08,6.03,6.04,12612.0
2016-01-04 13:30:00,6.07,6.11,6.06,6.06,4500.0,6.07,6.11,6.06,6.06,4500.0
2016-01-04 14:00:00,6.05,6.06,6.03,6.05,8850.0,6.05,6.06,6.03,6.05,8850.0
2016-01-04 14:30:00,6.05,6.06,6.03,6.04,26400.0,6.05,6.06,6.03,6.04,26400.0
2016-01-04 15:00:00,6.04,6.06,6.01,6.03,61200.0,6.04,6.06,6.01,6.03,61200.0
2016-01-04 15:30:00,6.04,6.07,6.02,6.05,118971.0,6.04,6.07,6.02,6.05,118971.0
2016-01-05 09:30:00,6.07,6.1,5.96,6.06,52650.0,6.07,6.1,5.96,6.06,52650.0
2016-01-05 10:00:00,6.06,6.21,6.05,6.12,30303.0,6.06,6.21,6.05,6.12,30303.0
2016-01-05 10:30:00,6.11,6.2,6.1,6.17,16800.0,6.11,6.2,6.1,6.17,16800.0
2016-01-05 11:00:00,6.18,6.18,6.11,6.13,5700.0,6.18,6.18,6.11,6.13,5700.0
2016-01-05 11:30:00,6.12,6.12,6.05,6.06,12000.0,6.12,6.12,6.05,6.06,12000.0
2016-01-05 12:00:00,6.06,6.11,6.05,6.07,30600.0,6.06,6.11,6.05,6.07,30600.0
2016-01-05 12:30:00,6.07,6.12,6.04,6.09,127677.0,6.07,6.12,6.04,6.09,127677.0
2016-01-05 13:00:00,6.09,6.13,6.08,6.13,15600.0,6.09,6.13,6.08,6.13,15600.0
2016-01-05 13:30:00,6.13,6.13,6.1,6.1,11400.0,6.13,6.13,6.1,6.1,11400.0
2016-01-05 14:00:00,6.1,6.11,6.08,6.09,12897.0,6.1,6.11,6.08,6.09,12897.0
2016-01-05 14:30:00,6.09,6.11,6.07,6.09,26400.0,6.09,6.11,6.07,6.09,26400.0
2016-01-05 15:00:00,6.1,6.1,6.08,6.08,15600.0,6.1,6.1,6.08,6.08,15600.0
2016-01-05 15:30:00,6.08,6.11,6.01,6.02,78171.0,6.08,6.11,6.01,6.02,78171.0
2016-01-06 09:30:00,5.94,5.97,5.91,5.97,19281.0,5.94,5.97,5.91,5.97,19281.0
2016-01-06 10:00:00,5.91,6.05,5.91,6.05,32523.0,5.91,6.05,5.91,6.05,32523.0
2016-01-06 10:30:00,6.06,6.14,6.06,6.14,3750.0,6.06,6.14,6.06,6.14,3750.0
2016-01-06 11:00:00,6.14,6.14,6.04,6.05,9798.0,6.14,6.14,6.04,6.05,9798.0
2016-01-06 11:30:00,6.09,6.13,6.08,6.09,14100.0,6.09,6.13,6.08,6.09,14100.0
2016-01-06 12:00:00,6.09,6.09,6.03,6.03,10800.0,6.09,6.09,6.03,6.03,10800.0
2016-01-06 12:30:00,6.03,6.06,6.02,6.03,16230.0,6.03,6.06,6.02,6.03,16230.0
2016-01-06 13:00:00,6.03,6.05,6.03,6.04,13848.0,6.03,6.05,6.03,6.04,13848.0
2016-01-06 13:30:00,6.04,6.05,6.0,6.03,19599.0,6.04,6.05,6.0,6.03,19599.0
2016-01-06 14:00:00,6.04,6.05,6.03,6.04,14400.0,6.04,6.05,6.03,6.04,14400.0
2016-01-06 14:30:00,6.04,6.07,6.02,6.05,58176.0,6.04,6.07,6.02,6.05,58176.0
2016-01-06 15:00:00,6.05,6.06,6.04,6.05,37947.0,6.05,6.06,6.04,6.05,37947.0
2016-01-06 15:30:00,6.05,6.11,6.03,6.08,58179.0,6.05,6.11,6.03,6.08,58179.0
2016-01-07 09:30:00,5.95,5.99,5.89,5.95,12594.0,5.95,5.99,5.89,5.95,12594.0
2016-01-07 10:00:00,5.94,5.95,5.84,5.84,25839.0,5.94,5.95,5.84,5.84,25839.0
2016-01-07 10:30:00,5.86,5.92,5.84,5.91,15765.0,5.86,5.92,5.84,5.91,15765.0
2016-01-07 11:00:00,5.9,5.93,5.88,5.91,26019.0,5.9,5.93,5.88,5.91,26019.0
2016-01-07 11:30:00,5.92,5.92,5.89,5.91,11514.0,5.92,5.92,5.89,5.91,11514.0
2016-01-07 12:00:00,5.91,5.92,5.88,5.9,26661.0,5.91,5.92,5.88,5.9,26661.0
2016-01-07 12:30:00,5.9,5.93,5.89,5.91,46671.0,5.9,5.93,5.89,5.91,46671.0
2016-01-07 13:00:00,5.9,5.92,5.79,5.82,47586.0,5.9,5.92,5.79,5.82,47586.0
2016-01-07 13:30:00,5.77,5.78,5.73,5.73,8607.0,5.77,5.78,5.73,5.73,8607.0
2016-01-07 14:00:00,5.73,5.78,5.72,5.74,8031.0,5.73,5.78,5.72,5.74,8031.0
2016-01-07 14:30:00,5.74,5.75,5.69,5.72,11415.0,5.74,5.75,5.69,5.72,11415.0
2016-01-07 15:00:00,5.72,5.74,5.68,5.71,6918.0,5.72,5.74,5.68,5.71,6918.0
2016-01-07 15:30:00,5.71,5.71,5.64,5.67,41799.0,5.71,5.71,5.64,5.67,41799.0
2016-01-08 09:30:00,5.71,5.74,5.68,5.68,24678.0,5.71,5.74,5.68,5.68,24678.0
2016-01-08 10:00:00,5.66,5.68,5.57,5.58,21000.0,5.66,5.68,5.57,5.58,21000.0
2016-01-08 10:30:00,5.56,5.56,5.45,5.48,24510.0,5.56,5.56,5.45,5.48,24510.0
2016-01-08 11:00:00,5.5,5.57,5.43,5.45,18900.0,5.5,5.57,5.43,5.45,18900.0
2016-01-08 11:30:00,5.43,5.51,5.41,5.45,15444.0,5.43,5.51,5.41,5.45,15444.0
2016-01-08 12:00:00,5.47,5.56,5.46,5.55,47496.0,5.47,5.56,5.46,5.55,47496.0
2016-01-08 12:30:00,5.55,5.56,5.44,5.45,42450.0,5.55,5.56,5.44,5.45,42450.0
2016-01-08 13:00:00,5.44,5.45,5.4,5.45,15840.0,5.44,5.45,5.4,5.45,15840.0
2016-01-08 13:30:00,5.46,5.5,5.44,5.45,12222.0,5.46,5.5,5.44,5.45,12222.0
2016-01-08 14:00:00,5.44,5.44,5.4,5.41,25080.0,5.44,5.44,5.4,5.41,25080.0
2016-01-08 14:30:00,5.41,5.43,5.4,5.41,17097.0,5.41,5.43,5.4,5.41,17097.0
2016-01-08 15:00:00,5.4,5.48,5.4,5.46,34932.0,5.4,5.48,5.4,5.46,34932.0
2016-01-08 15:30:00,5.43,5.47,5.42,5.44,122595.0,5.43,5.47,5.42,5.44,122595.0
2016-01-11 09:30:00,5.48,5.48,5.31,5.32,10830.0,5.48,5.48,5.31,5.32,10830.0
2016-01-11 10:00:00,5.31,5.42,5.27,5.4,16287.0,5.31,5.42,5.27,5.4,16287.0
2016-01-11 10:30:00,5.4,5.46,5.35,5.38,14121.0,5.4,5.46,5.35,5.38,14121.0
2016-01-11 11:00:00,5.38,5.41,5.34,5.4,21009.0,5.38,5.41,5.34,5.4,21009.0
2016-01-11 11:30:00,5.41,5.46,5.36,5.44,20700.0,5.41,5.46,5.36,5.44,20700.0
2016-01-11 12:00:00,5.43,5.45,5.38,5.39,8526.0,5.43,5.45,5.38,5.39,8526.0
2016-01-11 12:30:00,5.39,5.45,5.39,5.41,15285.0,5.39,5.45,5.39,5.41,15285.0
2016-01-11 13:00:00,5.42,5.48,5.42,5.43,22800.0,5.42,5.48,5.42,5.43,22800.0
2016-01-11 13:30:00,5.42,5.45,5.41,5.45,13500.0,5.42,5.45,5.41,5.45,13500.0
2016-01-11 14:00:00,5.46,5.49,5.43,5.48,22722.0,5.46,5.49,5.43,5.48,22722.0
2016-01-11 14:30:00,5.48,5.55,5.47,5.51,11673.0,5.48,5.55,5.47,5.51,11673.0
2016-01-11 15:00:00,5.52,5.58,5.47,5.57,18000.0,5.52,5.58,5.47,5.57,18000.0
2016-01-11 15:30:00,5.58,5.59,5.5,5.53,40896.0,5.58,5.59,5.5,5.53,40896.0
2016-01-12 09:30:00,5.6,5.72,5.6,5.7,25473.0,5.6,5.72,5.6,5.7,25473.0
2016-01-12 10:00:00,5.67,5.68,5.63,5.65,13695.0,5.67,5.68,5.63,5.65,13695.0
2016-01-12 10:30:00,5.66,5.67,5.61,5.67,9210.0,5.66,5.67,5.61,5.67,9210.0
2016-01-12 11:00:00,5.65,5.7,5.63,5.68,33993.0,5.65,5.7,5.63,5.68,33993.0
2016-01-12 11:30:00,5.63,5.71,5.63,5.7,31101.0,5.63,5.71,5.63,5.7,31101.0
2016-01-12 12:00:00,5.71,5.71,5.67,5.68,5349.0,5.71,5.71,5.67,5.68,5349.0
2016-01-12 12:30:00,5.67,5.68,5.63,5.66,16923.0,5.67,5.68,5.63,5.66,16923.0
2016-01-12 13:00:00,5.67,5.67,5.65,5.66,76848.0,5.67,5.67,5.65,5.66,76848.0
2016-01-12 13:30:00,5.66,5.74,5.66,5.7,67449.0,5.66,5.74,5.66,5.7,67449.0
2016-01-12 14:00:00,5.69,5.72,5.64,5.64,45522.0,5.69,5.72,5.64,5.64,45522.0
2016-01-12 14:30:00,5.65,5.67,5.61,5.67,65355.0,5.65,5.67,5.61,5.67,65355.0
2016-01-12 15:00:00,5.67,5.72,5.65,5.69,12000.0,5.67,5.72,5.65,5.69,12000.0
2016-01-12 15:30:00,5.66,5.72,5.66,5.71,25251.0,5.66,5.72,5.66,5.71,25251.0
2016-01-13 09:30:00,5.88,6.03,5.88,5.91,22254.0,5.88,6.03,5.88,5.91,22254.0
2016-01-13 10:00:00,5.94,5.94,5.83,5.91,23700.0,5.94,5.94,5.83,5.91,23700.0
2016-01-13 10:30:00,5.88,5.99,5.84,5.97,15861.0,5.88,5.99,5.84,5.97,15861.0
2016-01-13 11:00:00,5.96,6.0,5.94,5.99,49512.0,5.96,6.0,5.94,5.99,49512.0
2016-01-13 11:30:00,5.98,5.98,5.87,5.87,6300.0,5.98,5.98,5.87,5.87,6300.0
2016-01-13 12:00:00,5.89,5.94,5.87,5.9,15150.0,5.89,5.94,5.87,5.9,15150.0
2016-01-13 12:30:00,5.89,5.9,5.87,5.9,15438.0,5.89,5.9,5.87,5.9,15438.0
2016-01-13 13:00:00,5.89,5.98,5.88,5.95,30885.0,5.89,5.98,5.88,5.95,30885.0
2016-01-13 13:30:00,5.95,5.95,5.87,5.95,47820.0,5.95,5.95,5.87,5.95,47820.0
2016-01-13 14:00:00,5.94,6.0,5.91,5.96,41853.0,5.94,6.0,5.91,5.96,41853.0
2016-01-13 14:30:00,5.97,6.08,5.92,6.07,103965.0,5.97,6.08,5.92,6.07,103965.0
2016-01-13 15:00:00,6.05,6.07,6.0,6.07,30162.0,6.05,6.07,6.0,6.07,30162.0
2016-01-13 15:30:00,6.07,6.08,5.96,6.01,104889.0,6.07,6.08,5.96,6.01,104889.0
2016-01-14 09:30:00,6.03,6.08,5.94,5.94,19728.0,6.03,6.08,5.94,5.94,19728.0
2016-01-14 10:00:00,5.95,6.21,5.94,6.21,47253.0,5.95,6.21,5.94,6.21,47253.0
2016-01-14 10:30:00,6.21,6.36,6.21,6.34,32478.0,6.21,6.36,6.21,6.34,32478.0
2016-01-14 11:00:00,6.35,6.38,6.23,6.24,14400.0,6.35,6.38,6.23,6.24,14400.0
2016-01-14 11:30:00,6.27,6.35,6.25,6.33,23025.0,6.27,6.35,6.25,6.33,23025.0
2016-01-14 12:00:00,6.33,6.34,6.29,6.32,15399.0,6.33,6.34,6.29,6.32,15399.0
2016-01-14 12:30:00,6.34,6.41,6.33,6.35,26622.0,6.34,6.41,6.33,6.35,26622.0
2016-01-14 13:00:00,6.36,6.46,6.35,6.43,9600.0,6.36,6.46,6.35,6.43,9600.0
2016-01-14 13:30:00,6.44,6.46,6.41,6.41,12000.0,6.44,6.46,6.41,6.41,12000.0
2016-01-14 14:00:00,6.38,6.4,6.35,6.38,16986.0,6.38,6.4,6.35,6.38,16986.0
2016-01-14 14:30:00,6.39,6.49,6.39,6.48,67272.0,6.39,6.49,6.39,6.48,67272.0
2016-01-14 15:00:00,6.49,6.53,6.48,6.53,61767.0,6.49,6.53,6.48,6.53,61767.0
2016-01-14 15:30:00,6.53,6.59,6.53,6.58,98715.0,6.53,6.59,6.53,6.58,98715.0
2016-01-15 09:30:00,6.33,6.4,6.21,6.33,111588.0,6.33,6.4,6.21,6.33,111588.0
2016-01-15 10:00:00,6.33,6.43,6.3,6.35,71121.0,6.33,6.43,6.3,6.35,71121.0
2016-01-15 10:30:00,6.35,6.39,6.32,6.34,72615.0,6.35,6.39,6.32,6.34,72615.0
2016-01-15 11:00:00,6.35,6.36,6.22,6.23,78834.0,6.35,6.36,6.22,6.23,78834.0
2016-01-15 11:30:00,6.21,6.21,6.07,6.09,26733.0,6.21,6.21,6.07,6.09,26733.0
2016-01-15 12:00:00,6.08,6.08,5.98,6.0,56967.0,6.08,6.08,5.98,6.0,56967.0
2016-01-15 12:30:00,5.98,6.03,5.97,6.01,17874.0,5.98,6.03,5.97,6.01,17874.0
2016-01-15 13:00:00,5.99,6.01,5.97,6.0,13911.0,5.99,6.01,5.97,6.0,13911.0
2016-01-15 13:30:00,5.99,6.07,5.99,6.07,11700.0,5.99,6.07,5.99,6.07,11700.0
2016-01-15 14:00:00,6.07,6.08,6.02,6.06,31200.0,6.07,6.08,6.02,6.06,31200.0
2016-01-15 14:30:00,6.06,6.24,6.04,6.21,9900.0,6.06,6.24,6.04,6.21,9900.0
2016-01-15 15:00:00,6.21,6.24,6.09,6.17,15900.0,6.21,6.24,6.09,6.17,15900.0
2016-01-15 15:30:00,6.17,6.24,6.17,6.24,62205.0,6.17,6.24,6.17,6.24,62205.0
2016-01-19 09:30:00,6.3,6.5,6.06,6.08,17301.0,6.3,6.5,6.06,6.08,17301.0
2016-01-19 10:00:00,6.08,6.16,6.08,6.16,23400.0,6.08,6.16,6.08,6.16,23400.0
2016-01-19 10:30:00,6.18,6.21,6.13,6.13,27450.0,6.18,6.21,6.13,6.13,27450.0
2016-01-19 11:00:00,6.14,6.14,6.1,6.12,47100.0,6.14,6.14,6.1,6.12,47100.0
2016-01-19 11:30:00,6.13,6.14,6.1,6.11,20100.0,6.13,6.14,6.1,6.11,20100.0
2016-01-19 12:00:00,6.1,6.11,6.04,6.04,21240.0,6.1,6.11,6.04,6.04,21240.0
2016-01-19 12:30:00,6.05,6.05,5.95,5.95,14934.0,6.05,6.05,5.95,5.95,14934.0
2016-01-19 13:00:00,5.96,5.96,5.86,5.86,24501.0,5.96,5.96,5.86,5.86,24501.0
2016-01-19 13:30:00,5.82,5.83,5.73,5.73,16290.0,5.82,5.83,5.73,5.73,16290.0
2016-01-19 14:00:00,5.74,5.81,5.73,5.78,40530.0,5.74,5.81,5.73,5.78,40530.0
2016-01-19 14:30:00,5.77,5.81,5.75,5.79,31530.0,5.77,5.81,5.75,5.79,31530.0
2016-01-19 15:00:00,5.79,5.88,5.77,5.88,38898.0,5.79,5.88,5.77,5.88,38898.0
2016-01-19 15:30:00,5.89,5.93,5.86,5.87,60609.0,5.89,5.93,5.86,5.87,60609.0
2016-01-20 09:30:00,5.74,5.82,5.69,5.7,16053.0,5.74,5.82,5.69,5.7,16053.0
2016-01-20 10:00:00,5.69,5.69,5.28,5.55,216792.0,5.69,5.69,5.28,5.55,216792.0
2016-01-20 10:30:00,5.54,5.54,5.49,5.49,200901.0,5.54,5.54,5.49,5.49,200901.0
2016-01-20 11:00:00,5.49,5.72,5.49,5.72,62349.0,5.49,5.72,5.49,5.72,62349.0
2016-01-20 11:30:00,5.72,5.72,5.58,5.6,16734.0,5.72,5.72,5.58,5.6,16734.0
2016-01-20 12:00:00,5.62,5.62,5.49,5.5,209424.0,5.62,5.62,5.49,5.5,209424.0
2016-01-20 12:30:00,5.5,5.57,5.49,5.57,159636.0,5.5,5.57,5.49,5.57,159636.0
2016-01-20 13:00:00,5.57,5.63,5.57,5.59,91737.0,5.57,5.63,5.57,5.59,91737.0
2016-01-20 13:30:00,5.61,5.84,5.61,5.82,22275.0,5.61,5.84,5.61,5.82,22275.0
2016-01-20 14:00:00,5.8,5.84,5.75,5.82,16452.0,5.8,5.84,5.75,5.82,16452.0
2016-01-20 14:30:00,5.81,5.85,5.74,5.85,40182.0,5.81,5.85,5.74,5.85,40182.0
2016-01-20 15:00:00,5.85,5.96,5.81,5.93,85518.0,5.85,5.96,5.81,5.93,85518.0
2016-01-20 15:30:00,5.94,6.06,5.93,5.94,132510.0,5.94,6.06,5.93,5.94,132510.0
2016-01-21 09:30:00,6.0,6.0,5.8,5.83,72675.0,6.0,6.0,5.8,5.83,72675.0
2016-01-21 10:00:00,5.81,5.93,5.79,5.81,33300.0,5.81,5.93,5.79,5.81,33300.0
2016-01-21 10:30:00,5.8,5.89,5.71,5.73,32493.0,5.8,5.89,5.71,5.73,32493.0
2016-01-21 11:00:00,5.72,5.83,5.72,5.72,24093.0,5.72,5.83,5.72,5.72,24093.0
2016-01-21 11:30:00,5.73,5.79,5.73,5.77,105351.0,5.73,5.79,5.73,5.77,105351.0
2016-01-21 12:00:00,5.79,5.94,5.79,5.94,29016.0,5.79,5.94,5.79,5.94,29016.0
2016-01-21 12:30:00,5.94,5.96,5.92,5.94,6300.0,5.94,5.96,5.92,5.94,6300.0
2016-01-21 13:00:00,5.97,6.05,5.95,5.97,13800.0,5.97,6.05,5.95,5.97,13800.0
2016-01-21 13:30:00,5.96,5.97,5.89,5.92,9684.0,5.96,5.97,5.89,5.92,9684.0
2016-01-21 14:00:00,5.93,5.93,5.76,5.86,52200.0,5.93,5.93,5.76,5.86,52200.0
2016-01-21 14:30:00,5.9,5.93,5.88,5.93,7380.0,5.9,5.93,5.88,5.93,7380.0
2016-01-21 15:00:00,5.92,5.92,5.79,5.81,28302.0,5.92,5.92,5.79,5.81,28302.0
2016-01-21 15:30:00,5.82,5.83,5.79,5.79,36906.0,5.82,5.83,5.79,5.79,36906.0
2016-01-22 09:30:00,5.94,6.07,5.88,6.01,70683.0,5.94,6.07,5.88,6.01,70683.0
2016-01-22 10:00:00,6.01,6.14,5.98,6.14,28500.0,6.01,6.14,5.98,6.14,28500.0
2016-01-22 10:30:00,6.1,6.11,5.97,6.0,54660.0,6.1,6.11,5.97,6.0,54660.0
2016-01-22 11:00:00,5.98,6.1,5.98,6.06,15951.0,5.98,6.1,5.98,6.06,15951.0
2016-01-22 11:30:00,6.05,6.06,6.01,6.02,10200.0,6.05,6.06,6.01,6.02,10200.0
2016-01-22 12:00:00,6.05,6.12,6.04,6.1,17163.0,6.05,6.12,6.04,6.1,17163.0
2016-01-22 12:30:00,6.11,6.16,6.1,6.15,10800.0,6.11,6.16,6.1,6.15,10800.0
2016-01-22 13:00:00,6.14,6.17,6.08,6.11,13050.0,6.14,6.17,6.08,6.11,13050.0
2016-01-22 13:30:00,6.11,6.16,6.11,6.14,10152.0,6.11,6.16,6.11,6.14,10152.0
2016-01-22 14:00:00,6.15,6.15,6.08,6.08,12288.0,6.15,6.15,6.08,6.08,12288.0
2016-01-22 14:30:00,6.07,6.14,6.07,6.13,10965.0,6.07,6.14,6.07,6.13,10965.0
2016-01-22 15:00:00,6.12,6.13,6.06,6.1,23469.0,6.12,6.13,6.06,6.1,23469.0
2016-01-22 15:30:00,6.11,6.13,6.08,6.11,45528.0,6.11,6.13,6.08,6.11,45528.0
2016-01-25 09:30:00,6.08,6.08,5.92,5.92,171579.0,6.08,6.08,5.92,5.92,171579.0
2016-01-25 10:00:00,5.94,6.06,5.93,6.05,5235.0,5.94,6.06,5.93,6.05,5235.0
2016-01-25 10:30:00,6.05,6.05,5.93,5.96,5532.0,6.05,6.05,5.93,5.96,5532.0
2016-01-25 11:00:00,5.95,5.98,5.93,5.94,4200.0,5.95,5.98,5.93,5.94,4200.0
2016-01-25 11:30:00,5.96,5.96,5.92,5.92,5100.0,5.96,5.96,5.92,5.92,5100.0
2016-01-25 12:00:00,5.89,5.9,5.85,5.86,4800.0,5.89,5.9,5.85,5.86,4800.0
2016-01-25 12:30:00,5.85,5.85,5.82,5.84,4200.0,5.85,5.85,5.82,5.84,4200.0
2016-01-25 13:00:00,5.83,5.91,5.81,5.91,16074.0,5.83,5.91,5.81,5.91,16074.0
2016-01-25 13:30:00,5.9,5.93,5.88,5.88,13170.0,5.9,5.93,5.88,5.88,13170.0
2016-01-25 14:00:00,5.87,5.9,5.86,5.89,7200.0,5.87,5.9,5.86,5.89,7200.0
2016-01-25 14:30:00,5.89,6.0,5.89,5.99,18588.0,5.89,6.0,5.89,5.99,18588.0
2016-01-25 15:00:00,5.99,6.02,5.91,5.95,25008.0,5.99,6.02,5.91,5.95,25008.0
2016-01-25 15:30:00,5.95,5.95,5.88,5.92,35412.0,5.95,5.95,5.88,5.92,35412.0
2016-01-26 09:30:00,6.0,6.07,5.91,5.92,65997.0,6.0,6.07,5.91,5.92,65997.0
2016-01-26 10:00:00,5.92,5.93,5.77,5.8,84000.0,5.92,5.93,5.77,5.8,84000.0
2016-01-26 10:30:00,5.77,5.83,5.7,5.76,24825.0,5.77,5.83,5.7,5.76,24825.0
2016-01-26 11:00:00,5.8,5.9,5.8,5.9,11814.0,5.8,5.9,5.8,5.9,11814.0
2016-01-26 11:30:00,5.9,5.9,5.85,5.86,6300.0,5.9,5.9,5.85,5.86,6300.0
2016-01-26 12:00:00,5.85,5.95,5.85,5.9,8250.0,5.85,5.95,5.85,5.9,8250.0
2016-01-26 12:30:00,5.92,5.94,5.89,5.9,19200.0,5.92,5.94,5.89,5.9,19200.0
2016-01-26 13:00:00,5.91,5.96,5.89,5.94,8700.0,5.91,5.96,5.89,5.94,8700.0
2016-01-26 13:30:00,5.9,5.93,5.9,5.91,5700.0,5.9,5.93,5.9,5.91,5700.0
2016-01-26 14:00:00,5.91,5.95,5.88,5.88,9621.0,5.91,5.95,5.88,5.88,9621.0
2016-01-26 14:30:00,5.91,5.93,5.85,5.9,26082.0,5.91,5.93,5.85,5.9,26082.0
2016-01-26 15:00:00,5.9,5.9,5.84,5.86,9000.0,5.9,5.9,5.84,5.86,9000.0
2016-01-26 15:30:00,5.85,5.94,5.84,5.94,51678.0,5.85,5.94,5.84,5.94,51678.0
2016-01-27 09:30:00,5.88,5.89,5.82,5.86,9963.0,5.88,5.89,5.82,5.86,9963.0
2016-01-27 10:00:00,5.84,5.84,5.7,5.71,16065.0,5.84,5.84,5.7,5.71,16065.0
2016-01-27 10:30:00,5.69,5.81,5.69,5.81,8763.0,5.69,5.81,5.69,5.81,8763.0
2016-01-27 11:00:00,5.78,5.82,5.76,5.81,4800.0,5.78,5.82,5.76,5.81,4800.0
2016-01-27 11:30:00,5.83,5.88,5.83,5.85,3600.0,5.83,5.88,5.83,5.85,3600.0
2016-01-27 12:00:00,5.86,5.86,5.82,5.82,1200.0,5.86,5.86,5.82,5.82,1200.0
2016-01-27 12:30:00,5.79,5.79,5.76,5.79,5880.0,5.79,5.79,5.76,5.79,5880.0
2016-01-27 13:00:00,5.77,5.78,5.73,5.76,21000.0,5.77,5.78,5.73,5.76,21000.0
2016-01-27 13:30:00,5.75,5.77,5.73,5.75,4851.0,5.75,5.77,5.73,5.75,4851.0
2016-01-27 14:00:00,5.77,5.77,5.69,5.75,40497.0,5.77,5.77,5.69,5.75,40497.0
2016-01-27 14:30:00,5.76,5.8,5.72,5.72,13200.0,5.76,5.8,5.72,5.72,13200.0
2016-01-27 15:00:00,5.74,5.74,5.62,5.64,49524.0,5.74,5.74,5.62,5.64,49524.0
2016-01-27 15:30:00,5.64,5.7,5.62,5.67,53169.0,5.64,5.7,5.62,5.67,53169.0
2016-01-28 09:30:00,5.74,5.74,5.63,5.63,19080.0,5.74,5.74,5.63,5.63,19080.0
2016-01-28 10:00:00,5.66,5.67,5.52,5.55,13800.0,5.66,5.67,5.52,5.55,13800.0
2016-01-28 10:30:00,5.5,5.63,5.5,5.63,5913.0,5.5,5.63,5.5,5.63,5913.0
2016-01-28 11:00:00,5.63,5.67,5.55,5.55,26829.0,5.63,5.67,5.55,5.55,26829.0
2016-01-28 11:30:00,5.52,5.57,5.49,5.55,99060.0,5.52,5.57,5.49,5.55,99060.0
2016-01-28 12:00:00,5.57,5.62,5.57,5.59,7800.0,5.57,5.62,5.57,5.59,7800.0
2016-01-28 12:30:00,5.59,5.65,5.59,5.64,9072.0,5.59,5.65,5.59,5.64,9072.0
2016-01-28 13:00:00,5.59,5.63,5.57,5.59,8100.0,5.59,5.63,5.57,5.59,8100.0
2016-01-28 13:30:00,5.58,5.64,5.56,5.63,15663.0,5.58,5.64,5.56,5.63,15663.0
2016-01-28 14:00:00,5.62,5.68,5.62,5.68,23034.0,5.62,5.68,5.62,5.68,23034.0
2016-01-28 14:30:00,5.68,5.7,5.63,5.65,22410.0,5.68,5.7,5.63,5.65,22410.0
2016-01-28 15:00:00,5.65,5.7,5.63,5.65,24795.0,5.65,5.7,5.63,5.65,24795.0
2016-01-28 15:30:00,5.66,5.68,5.63,5.65,21600.0,5.66,5.68,5.63,5.65,21600.0
2016-01-29 09:30:00,5.68,5.96,5.68,5.94,18066.0,5.68,5.96,5.68,5.94,18066.0
2016-01-29 10:00:00,5.95,6.05,5.95,5.98,22191.0,5.95,6.05,5.95,5.98,22191.0
2016-01-29 10:30:00,5.96,5.99,5.91,5.91,10200.0,5.96,5.99,5.91,5.91,10200.0
2016-01-29 11:00:00,5.95,5.97,5.9,5.92,14247.0,5.95,5.97,5.9,5.92,14247.0
2016-01-29 11:30:00,5.92,5.96,5.9,5.96,14829.0,5.92,5.96,5.9,5.96,14829.0
2016-01-29 12:00:00,5.95,6.07,5.95,6.06,18174.0,5.95,6.07,5.95,6.06,18174.0
2016-01-29 12:30:00,6.05,6.08,6.03,6.05,13269.0,6.05,6.08,6.03,6.05,13269.0
2016-01-29 13:00:00,6.02,6.03,5.99,6.01,7200.0,6.02,6.03,5.99,6.01,7200.0
2016-01-29 13:30:00,6.01,6.01,5.98,6.0,10053.0,6.01,6.01,5.98,6.0,10053.0
2016-01-29 14:00:00,6.02,6.1,6.02,6.07,13227.0,6.02,6.1,6.02,6.07,13227.0
2016-01-29 14:30:00,6.08,6.12,6.06,6.07,14100.0,6.08,6.12,6.06,6.07,14100.0
2016-01-29 15:00:00,6.09,6.23,6.09,6.21,28995.0,6.09,6.23,6.09,6.21,28995.0
2016-01-29 15:30:00,6.21,6.3,6.19,6.27,51111.0,6.21,6.3,6.19,6.27,51111.0
2016-02-01 09:30:00,6.22,6.31,6.0,6.15,18234.0,6.22,6.31,6.0,6.15,18234.0
2016-02-01 10:00:00,6.18,6.25,6.15,6.21,31077.0,6.18,6.25,6.15,6.21,31077.0
2016-02-01 10:30:00,6.23,6.29,6.18,6.29,23328.0,6.23,6.29,6.18,6.29,23328.0
2016-02-01 11:00:00,6.26,6.36,6.25,6.36,19791.0,6.26,6.36,6.25,6.36,19791.0
2016-02-01 11:30:00,6.37,6.38,6.33,6.38,14760.0,6.37,6.38,6.33,6.38,14760.0
2016-02-01 12:00:00,6.38,6.4,6.3,6.32,22719.0,6.38,6.4,6.3,6.32,22719.0
2016-02-01 12:30:00,6.32,6.34,6.26,6.26,38448.0,6.32,6.34,6.26,6.26,38448.0
2016-02-01 13:00:00,6.26,6.32,6.24,6.26,37500.0,6.26,6.32,6.24,6.26,37500.0
2016-02-01 13:30:00,6.25,6.3,6.23,6.29,33141.0,6.25,6.3,6.23,6.29,33141.0
2016-02-01 14:00:00,6.29,6.29,6.22,6.24,21036.0,6.29,6.29,6.22,6.24,21036.0
2016-02-01 14:30:00,6.24,6.33,6.24,6.3,25050.0,6.24,6.33,6.24,6.3,25050.0
2016-02-01 15:00:00,6.3,6.31,6.27,6.28,27600.0,6.3,6.31,6.27,6.28,27600.0
2016-02-01 15:30:00,6.28,6.3,6.23,6.24,58197.0,6.28,6.3,6.23,6.24,58197.0
2016-02-02 09:30:00,6.15,6.15,5.95,5.95,25596.0,6.15,6.15,5.95,5.95,25596.0
2016-02-02 10:00:00,5.94,5.95,5.83,5.9,35895.0,5.94,5.95,5.83,5.9,35895.0
2016-02-02 10:30:00,5.9,5.94,5.82,5.86,11670.0,5.9,5.94,5.82,5.86,11670.0
2016-02-02 11:00:00,5.85,5.98,5.85,5.98,11673.0,5.85,5.98,5.85,5.98,11673.0
2016-02-02 11:30:00,6.0,6.0,5.93,5.94,8448.0,6.0,6.0,5.93,5.94,8448.0
2016-02-02 12:00:00,5.94,6.0,5.94,5.96,19152.0,5.94,6.0,5.94,5.96,19152.0
2016-02-02 12:30:00,5.98,5.99,5.94,5.96,15600.0,5.98,5.99,5.94,5.96,15600.0
2016-02-02 13:00:00,5.95,6.0,5.89,5.98,15000.0,5.95,6.0,5.89,5.98,15000.0
2016-02-02 13:30:00,5.96,6.0,5.94,5.96,18351.0,5.96,6.0,5.94,5.96,18351.0
2016-02-02 14:00:00,5.96,5.98,5.91,5.91,15900.0,5.96,5.98,5.91,5.91,15900.0
2016-02-02 14:30:00,5.93,5.97,5.91,5.95,13200.0,5.93,5.97,5.91,5.95,13200.0
2016-02-02 15:00:00,5.94,5.97,5.9,5.95,24951.0,5.94,5.97,5.9,5.95,24951.0
2016-02-02 15:30:00,5.93,5.94,5.83,5.84,42303.0,5.93,5.94,5.83,5.84,42303.0
2016-02-03 09:30:00,5.92,5.92,5.78,5.86,12870.0,5.92,5.92,5.78,5.86,12870.0
2016-02-03 10:00:00,5.89,5.89,5.67,5.67,18750.0,5.89,5.89,5.67,5.67,18750.0
2016-02-03 10:30:00,5.64,5.79,5.62,5.77,30510.0,5.64,5.79,5.62,5.77,30510.0
2016-02-03 11:00:00,5.75,5.86,5.7,5.83,25569.0,5.75,5.86,5.7,5.83,25569.0
2016-02-03 11:30:00,5.85,5.93,5.84,5.91,53850.0,5.85,5.93,5.84,5.91,53850.0
2016-02-03 12:00:00,5.9,5.9,5.86,5.89,18600.0,5.9,5.9,5.86,5.89,18600.0
2016-02-03 12:30:00,5.87,5.87,5.8,5.82,19134.0,5.87,5.87,5.8,5.82,19134.0
2016-02-03 13:00:00,5.83,5.87,5.8,5.85,15171.0,5.83,5.87,5.8,5.85,15171.0
2016-02-03 13:30:00,5.83,5.84,5.77,5.81,4500.0,5.83,5.84,5.77,5.81,4500.0
2016-02-03 14:00:00,5.77,5.88,5.77,5.87,11400.0,5.77,5.88,5.77,5.87,11400.0
2016-02-03 14:30:00,5.85,5.87,5.82,5.87,10671.0,5.85,5.87,5.82,5.87,10671.0
2016-02-03 15:00:00,5.87,5.88,5.79,5.81,16809.0,5.87,5.88,5.79,5.81,16809.0
2016-02-03 15:30:00,5.8,5.87,5.8,5.86,53409.0,5.8,5.87,5.8,5.86,53409.0
2016-02-04 09:30:00,5.85,5.89,5.81,5.85,11118.0,5.85,5.89,5.81,5.85,11118.0
2016-02-04 10:00:00,5.83,5.88,5.78,5.88,5604.0,5.83,5.88,5.78,5.88,5604.0
2016-02-04 10:30:00,5.88,5.97,5.83,5.86,18600.0,5.88,5.97,5.83,5.86,18600.0
2016-02-04 11:00:00,5.85,5.87,5.76,5.77,17337.0,5.85,5.87,5.76,5.77,17337.0
2016-02-04 11:30:00,5.74,5.82,5.68,5.68,17760.0,5.74,5.82,5.68,5.68,17760.0
2016-02-04 12:00:00,5.66,5.75,5.66,5.66,13365.0,5.66,5.75,5.66,5.66,13365.0
2016-02-04 12:30:00,5.66,5.67,5.6,5.62,43419.0,5.66,5.67,5.6,5.62,43419.0
2016-02-04 13:00:00,5.64,5.68,5.62,5.63,18840.0,5.64,5.68,5.62,5.63,18840.0
2016-02-04 13:30:00,5.64,5.66,5.61,5.65,21300.0,5.64,5.66,5.61,5.65,21300.0
2016-02-04 14:00:00,5.64,5.71,5.62,5.67,14100.0,5.64,5.71,5.62,5.67,14100.0
2016-02-04 14:30:00,5.67,5.7,5.63,5.68,13224.0,5.67,5.7,5.63,5.68,13224.0
2016-02-04 15:00:00,5.67,5.69,5.65,5.68,15255.0,5.67,5.69,5.65,5.68,15255.0
2016-02-04 15:30:00,5.69,5.72,5.66,5.66,32199.0,5.69,5.72,5.66,5.66,32199.0
2016-02-05 09:30:00,5.59,5.65,5.4,5.4,25764.0,5.59,5.65,5.4,5.4,25764.0
2016-02-05 10:00:00,5.41,5.47,5.36,5.42,60303.0,5.41,5.47,5.36,5.42,60303.0
2016-02-05 10:30:00,5.42,5.44,5.19,5.23,99909.0,5.42,5.44,5.19,5.23,99909.0
2016-02-05 11:00:00,5.21,5.22,5.09,5.11,52317.0,5.21,5.22,5.09,5.11,52317.0
2016-02-05 11:30:00,5.12,5.19,5.1,5.16,20742.0,5.12,5.19,5.1,5.16,20742.0
2016-02-05 12:00:00,5.15,5.19,5.11,5.14,35184.0,5.15,5.19,5.11,5.14,35184.0
2016-02-05 12:30:00,5.14,5.14,5.01,5.02,56451.0,5.14,5.14,5.01,5.02,56451.0
2016-02-05 13:00:00,5.02,5.05,4.95,5.01,25560.0,5.02,5.05,4.95,5.01,25560.0
2016-02-05 13:30:00,5.0,5.02,4.96,4.96,23172.0,5.0,5.02,4.96,4.96,23172.0
2016-02-05 14:00:00,4.95,4.95,4.91,4.94,19950.0,4.95,4.95,4.91,4.94,19950.0
2016-02-05 14:30:00,4.93,4.97,4.91,4.97,17550.0,4.93,4.97,4.91,4.97,17550.0
2016-02-05 15:00:00,4.95,4.97,4.9,4.96,44100.0,4.95,4.97,4.9,4.96,44100.0
2016-02-05 15:30:00,4.96,4.96,4.88,4.88,54261.0,4.96,4.96,4.88,4.88,54261.0
2016-02-08 09:30:00,4.75,4.75,4.65,4.65,36438.0,4.75,4.75,4.65,4.65,36438.0
2016-02-08 10:00:00,4.63,4.71,4.63,4.71,10254.0,4.63,4.71,4.63,4.71,10254.0
2016-02-08 10:30:00,4.69,4.72,4.66,4.66,8775.0,4.69,4.72,4.66,4.66,8775.0
2016-02-08 11:00:00,4.67,4.79,4.67,4.78,60900.0,4.67,4.79,4.67,4.78,60900.0
2016-02-08 11:30:00,4.78,4.79,4.74,4.79,12639.0,4.78,4.79,4.74,4.79,12639.0
2016-02-08 12:00:00,4.79,4.84,4.78,4.81,12051.0,4.79,4.84,4.78,4.81,12051.0
2016-02-08 12:30:00,4.82,4.85,4.79,4.8,9000.0,4.82,4.85,4.79,4.8,9000.0
2016-02-08 13:00:00,4.79,4.8,4.79,4.79,31050.0,4.79,4.8,4.79,4.79,31050.0
2016-02-08 13:30:00,4.79,4.81,4.79,4.79,12315.0,4.79,4.81,4.79,4.79,12315.0
2016-02-08 14:00:00,4.79,4.8,4.76,4.77,14100.0,4.79,4.8,4.76,4.77,14100.0
2016-02-08 14:30:00,4.77,4.81,4.76,4.77,36201.0,4.77,4.81,4.76,4.77,36201.0
2016-02-08 15:00:00,4.77,4.82,4.77,4.79,27078.0,4.77,4.82,4.77,4.79,27078.0
2016-02-08 15:30:00,4.8,4.94,4.78,4.91,78867.0,4.8,4.94,4.78,4.91,78867.0
2016-02-09 09:30:00,4.83,4.94,4.77,4.94,46272.0,4.83,4.94,4.77,4.94,46272.0
2016-02-09 10:00:00,4.92,4.96,4.78,4.79,9948.0,4.92,4.96,4.78,4.79,9948.0
2016-02-09 10:30:00,4.79,4.8,4.63,4.65,108066.0,4.79,4.8,4.63,4.65,108066.0
2016-02-09 11:00:00,4.65,4.79,4.65,4.68,24000.0,4.65,4.79,4.65,4.68,24000.0
2016-02-09 11:30:00,4.69,4.75,4.57,4.57,22350.0,4.69,4.75,4.57,4.57,22350.0
2016-02-09 12:00:00,4.57,4.66,4.57,4.6,14361.0,4.57,4.66,4.57,4.6,14361.0
2016-02-09 12:30:00,4.61,4.62,4.55,4.55,58302.0,4.61,4.62,4.55,4.55,58302.0
2016-02-09 13:00:00,4.56,4.56,4.43,4.43,57714.0,4.56,4.56,4.43,4.43,57714.0
2016-02-09 13:30:00,4.44,4.56,4.42,4.56,47682.0,4.44,4.56,4.42,4.56,47682.0
2016-02-09 14:00:00,4.55,4.65,4.55,4.57,159003.0,4.55,4.65,4.55,4.57,159003.0
2016-02-09 14:30:00,4.58,4.65,4.53,4.63,29055.0,4.58,4.65,4.53,4.63,29055.0
2016-02-09 15:00:00,4.63,4.69,4.58,4.58,36405.0,4.63,4.69,4.58,4.58,36405.0
2016-02-09 15:30:00,4.59,4.61,4.52,4.53,76176.0,4.59,4.61,4.52,4.53,76176.0
2016-02-10 09:30:00,4.57,4.65,4.53,4.62,112527.0,4.57,4.65,4.53,4.62,112527.0
2016-02-10 10:00:00,4.71,4.82,4.67,4.81,28908.0,4.71,4.82,4.67,4.81,28908.0
2016-02-10 10:30:00,4.82,4.9,4.67,4.67,27486.0,4.82,4.9,4.67,4.67,27486.0
2016-02-10 11:00:00,4.67,4.69,4.64,4.65,28350.0,4.67,4.69,4.64,4.65,28350.0
2016-02-10 11:30:00,4.66,4.77,4.65,4.75,20412.0,4.66,4.77,4.65,4.75,20412.0
2016-02-10 12:00:00,4.76,4.79,4.71,4.79,15912.0,4.76,4.79,4.71,4.79,15912.0
2016-02-10 12:30:00,4.79,4.81,4.78,4.79,17340.0,4.79,4.81,4.78,4.79,17340.0
2016-02-10 13:00:00,4.81,4.86,4.81,4.82,24201.0,4.81,4.86,4.81,4.82,24201.0
2016-02-10 13:30:00,4.83,4.83,4.69,4.69,12039.0,4.83,4.83,4.69,4.69,12039.0
2016-02-10 14:00:00,4.69,4.75,4.68,4.68,12612.0,4.69,4.75,4.68,4.68,12612.0
2016-02-10 14:30:00,4.68,4.71,4.65,4.65,18237.0,4.68,4.71,4.65,4.65,18237.0
2016-02-10 15:00:00,4.67,4.7,4.66,4.67,16749.0,4.67,4.7,4.66,4.67,16749.0
2016-02-10 15:30:00,4.66,4.66,4.57,4.62,60087.0,4.66,4.66,4.57,4.62,60087.0
2016-02-11 09:30:00,4.51,4.71,4.51,4.59,11958.0,4.51,4.71,4.51,4.59,11958.0
2016-02-11 10:00:00,4.61,4.61,4.5,4.58,15072.0,4.61,4.61,4.5,4.58,15072.0
2016-02-11 10:30:00,4.55,4.66,4.54,4.64,15927.0,4.55,4.66,4.54,4.64,15927.0
2016-02-11 11:00:00,4.65,4.74,4.65,4.65,26949.0,4.65,4.74,4.65,4.65,26949.0
2016-02-11 11:30:00,4.65,4.69,4.62,4.69,15075.0,4.65,4.69,4.62,4.69,15075.0
2016-02-11 12:00:00,4.69,4.76,4.66,4.69,14964.0,4.69,4.76,4.66,4.69,14964.0
2016-02-11 12:30:00,4.69,4.78,4.68,4.78,10980.0,4.69,4.78,4.68,4.78,10980.0
2016-02-11 13:00:00,4.78,4.81,4.65,4.65,13200.0,4.78,4.81,4.65,4.65,13200.0
2016-02-11 13:30:00,4.66,4.71,4.61,4.64,16554.0,4.66,4.71,4.61,4.64,16554.0
2016-02-11 14:00:00,4.65,4.68,4.64,4.66,13500.0,4.65,4.68,4.64,4.66,13500.0
2016-02-11 14:30:00,4.65,4.76,4.63,4.75,26094.0,4.65,4.76,4.63,4.75,26094.0
2016-02-11 15:00:00,4.75,4.77,4.71,4.76,53082.0,4.75,4.77,4.71,4.76,53082.0
2016-02-11 15:30:00,4.75,4.77,4.59,4.6,147843.0,4.75,4.77,4.59,4.6,147843.0
2016-02-12 09:30:00,5.31,5.31,4.83,5.17,312051.0,5.31,5.31,4.83,5.17,312051.0
2016-02-12 10:00:00,5.17,5.56,5.07,5.38,291405.0,5.17,5.56,5.07,5.38,291405.0
2016-02-12 10:30:00,5.38,5.46,5.33,5.37,69831.0,5.38,5.46,5.33,5.37,69831.0
2016-02-12 11:00:00,5.37,5.48,5.36,5.37,83913.0,5.37,5.48,5.36,5.37,83913.0
2016-02-12 11:30:00,5.39,5.53,5.39,5.42,67362.0,5.39,5.53,5.39,5.42,67362.0
2016-02-12 12:00:00,5.42,5.55,5.42,5.48,66522.0,5.42,5.55,5.42,5.48,66522.0
2016-02-12 12:30:00,5.49,5.54,5.45,5.48,59100.0,5.49,5.54,5.45,5.48,59100.0
2016-02-12 13:00:00,5.47,5.48,5.42,5.48,29100.0,5.47,5.48,5.42,5.48,29100.0
2016-02-12 13:30:00,5.49,5.5,5.3,5.31,54729.0,5.49,5.5,5.3,5.31,54729.0
2016-02-12 14:00:00,5.32,5.49,5.32,5.44,55029.0,5.32,5.49,5.32,5.44,55029.0
2016-02-12 14:30:00,5.44,5.45,5.38,5.42,60000.0,5.44,5.45,5.38,5.42,60000.0
2016-02-12 15:00:00,5.42,5.45,5.38,5.39,78384.0,5.42,5.45,5.38,5.39,78384.0
2016-02-12 15:30:00,5.41,5.41,5.3,5.39,174588.0,5.41,5.41,5.3,5.39,174588.0
2016-02-16 09:30:00,5.5,5.55,5.36,5.5,28554.0,5.5,5.55,5.36,5.5,28554.0
2016-02-16 10:00:00,5.53,5.59,5.48,5.52,46002.0,5.53,5.59,5.48,5.52,46002.0
2016-02-16 10:30:00,5.55,5.66,5.55,5.61,66804.0,5.55,5.66,5.55,5.61,66804.0
2016-02-16 11:00:00,5.6,5.65,5.54,5.64,37467.0,5.6,5.65,5.54,5.64,37467.0
2016-02-16 11:30:00,5.63,5.66,5.61,5.65,41430.0,5.63,5.66,5.61,5.65,41430.0
2016-02-16 12:00:00,5.64,5.65,5.59,5.61,27759.0,5.64,5.65,5.59,5.61,27759.0
2016-02-16 12:30:00,5.61,5.72,5.59,5.72,59775.0,5.61,5.72,5.59,5.72,59775.0
2016-02-16 13:00:00,5.74,5.74,5.62,5.62,36480.0,5.74,5.74,5.62,5.62,36480.0
2016-02-16 13:30:00,5.62,5.68,5.58,5.65,26985.0,5.62,5.68,5.58,5.65,26985.0
2016-02-16 14:00:00,5.66,5.68,5.6,5.63,23913.0,5.66,5.68,5.6,5.63,23913.0
2016-02-16 14:30:00,5.65,5.65,5.59,5.61,24900.0,5.65,5.65,5.59,5.61,24900.0
2016-02-16 15:00:00,5.61,5.63,5.55,5.61,27600.0,5.61,5.63,5.55,5.61,27600.0
2016-02-16 15:30:00,5.61,5.7,5.59,5.67,111900.0,5.61,5.7,5.59,5.67,111900.0
2016-02-17 09:30:00,5.7,5.78,5.7,5.78,49200.0,5.7,5.78,5.7,5.78,49200.0
2016-02-17 10:00:00,5.79,5.8,5.75,5.76,54093.0,5.79,5.8,5.75,5.76,54093.0
2016-02-17 10:30:00,5.76,5.76,5.72,5.73,26835.0,5.76,5.76,5.72,5.73,26835.0
2016-02-17 11:00:00,5.72,5.72,5.66,5.66,14856.0,5.72,5.72,5.66,5.66,14856.0
2016-02-17 11:30:00,5.68,5.74,5.67,5.69,25464.0,5.68,5.74,5.67,5.69,25464.0
2016-02-17 12:00:00,5.7,5.75,5.69,5.69,25200.0,5.7,5.75,5.69,5.69,25200.0
2016-02-17 12:30:00,5.72,5.72,5.67,5.68,11997.0,5.72,5.72,5.67,5.68,11997.0
2016-02-17 13:00:00,5.68,5.68,5.65,5.66,12603.0,5.68,5.68,5.65,5.66,12603.0
2016-02-17 13:30:00,5.66,5.69,5.62,5.69,18591.0,5.66,5.69,5.62,5.69,18591.0
2016-02-17 14:00:00,5.68,5.7,5.61,5.61,16866.0,5.68,5.7,5.61,5.61,16866.0
2016-02-17 14:30:00,5.57,5.66,5.55,5.65,18600.0,5.57,5.66,5.55,5.65,18600.0
2016-02-17 15:00:00,5.67,5.67,5.61,5.61,24846.0,5.67,5.67,5.61,5.61,24846.0
2016-02-17 15:30:00,5.62,5.66,5.6,5.62,54351.0,5.62,5.66,5.6,5.62,54351.0
2016-02-18 09:30:00,5.62,5.65,5.6,5.64,10887.0,5.62,5.65,5.6,5.64,10887.0
2016-02-18 10:00:00,5.62,5.66,5.59,5.6,26400.0,5.62,5.66,5.59,5.6,26400.0
2016-02-18 10:30:00,5.6,5.62,5.59,5.62,35955.0,5.6,5.62,5.59,5.62,35955.0
2016-02-18 11:00:00,5.64,5.64,5.57,5.64,15360.0,5.64,5.64,5.57,5.64,15360.0
2016-02-18 11:30:00,5.64,5.67,5.53,5.53,17391.0,5.64,5.67,5.53,5.53,17391.0
2016-02-18 12:00:00,5.56,5.63,5.56,5.63,12996.0,5.56,5.63,5.56,5.63,12996.0
2016-02-18 12:30:00,5.63,5.67,5.63,5.64,11022.0,5.63,5.67,5.63,5.64,11022.0
2016-02-18 13:00:00,5.64,5.64,5.58,5.64,12300.0,5.64,5.64,5.58,5.64,12300.0
2016-02-18 13:30:00,5.64,5.64,5.6,5.61,14952.0,5.64,5.64,5.6,5.61,14952.0
2016-02-18 14:00:00,5.61,5.71,5.61,5.69,44910.0,5.61,5.71,5.61,5.69,44910.0
2016-02-18 14:30:00,5.69,5.77,5.69,5.72,41337.0,5.69,5.77,5.69,5.72,41337.0
2016-02-18 15:00:00,5.71,5.71,5.69,5.71,9900.0,5.71,5.71,5.69,5.71,9900.0
2016-02-18 15:30:00,5.71,5.77,5.7,5.74,137331.0,5.71,5.77,5.7,5.74,137331.0
2016-02-19 09:30:00,5.72,5.84,5.53,5.7,124599.0,5.72,5.84,5.53,5.7,124599.0
2016-02-19 10:00:00,5.71,5.82,5.65,5.76,34140.0,5.71,5.82,5.65,5.76,34140.0
2016-02-19 10:30:00,5.77,5.85,5.75,5.81,102042.0,5.77,5.85,5.75,5.81,102042.0
2016-02-19 11:00:00,5.81,5.81,5.75,5.75,59400.0,5.81,5.81,5.75,5.75,59400.0
2016-02-19 11:30:00,5.77,5.83,5.76,5.8,72048.0,5.77,5.83,5.76,5.8,72048.0
2016-02-19 12:00:00,5.79,5.83,5.78,5.81,19800.0,5.79,5.83,5.78,5.81,19800.0
2016-02-19 12:30:00,5.79,5.87,5.79,5.84,45354.0,5.79,5.87,5.79,5.84,45354.0
2016-02-19 13:00:00,5.84,5.86,5.82,5.82,29649.0,5.84,5.86,5.82,5.82,29649.0
2016-02-19 13:30:00,5.82,5.86,5.81,5.83,111939.0,5.82,5.86,5.81,5.83,111939.0
2016-02-19 14:00:00,5.83,5.86,5.79,5.81,33177.0,5.83,5.86,5.79,5.81,33177.0
2016-02-19 14:30:00,5.82,5.82,5.78,5.79,31200.0,5.82,5.82,5.78,5.79,31200.0
2016-02-19 15:00:00,5.8,5.8,5.78,5.8,43893.0,5.8,5.8,5.78,5.8,43893.0
2016-02-19 15:30:00,5.8,5.82,5.75,5.75,179511.0,5.8,5.82,5.75,5.75,179511.0
2016-02-22 12:00:00,5.9,5.92,5.85,5.86,38400.0,5.9,5.92,5.85,5.86,38400.0
2016-02-22 12:30:00,5.86,5.88,5.84,5.85,19143.0,5.86,5.88,5.84,5.85,19143.0
2016-02-22 13:00:00,5.83,5.88,5.83,5.87,12000.0,5.83,5.88,5.83,5.87,12000.0
2016-02-22 13:30:00,5.88,5.88,5.84,5.85,17424.0,5.88,5.88,5.84,5.85,17424.0
2016-02-22 14:00:00,5.85,5.88,5.85,5.87,14400.0,5.85,5.88,5.85,5.87,14400.0
2016-02-22 14:30:00,5.87,5.88,5.84,5.84,25500.0,5.87,5.88,5.84,5.84,25500.0
2016-02-22 15:00:00,5.84,5.85,5.8,5.83,16212.0,5.84,5.85,5.8,5.83,16212.0
2016-02-22 15:30:00,5.83,5.93,5.83,5.9,133314.0,5.83,5.93,5.83,5.9,133314.0
2016-02-23 09:30:00,5.84,5.99,5.84,5.95,74850.0,5.84,5.99,5.84,5.95,74850.0
2016-02-23 10:00:00,5.95,5.99,5.92,5.94,37578.0,5.95,5.99,5.92,5.94,37578.0
2016-02-23 10:30:00,5.95,5.96,5.89,5.96,35061.0,5.95,5.96,5.89,5.96,35061.0
2016-02-23 11:00:00,5.94,5.95,5.9,5.95,19500.0,5.94,5.95,5.9,5.95,19500.0
2016-02-23 11:30:00,5.95,5.95,5.91,5.91,14220.0,5.95,5.95,5.91,5.91,14220.0
2016-02-23 12:00:00,5.91,5.94,5.89,5.92,41100.0,5.91,5.94,5.89,5.92,41100.0
2016-02-23 12:30:00,5.9,5.93,5.89,5.93,9900.0,5.9,5.93,5.89,5.93,9900.0
2016-02-23 13:00:00,5.94,5.94,5.85,5.93,17778.0,5.94,5.94,5.85,5.93,17778.0
2016-02-23 13:30:00,5.93,5.94,5.87,5.89,21600.0,5.93,5.94,5.87,5.89,21600.0
2016-02-23 14:00:00,5.9,5.92,5.89,5.89,27000.0,5.9,5.92,5.89,5.89,27000.0
2016-02-23 14:30:00,5.89,5.92,5.89,5.91,38922.0,5.89,5.92,5.89,5.91,38922.0
2016-02-23 15:00:00,5.9,5.93,5.9,5.93,35586.0,5.9,5.93,5.9,5.93,35586.0
2016-02-23 15:30:00,5.93,6.0,5.93,5.94,108948.0,5.93,6.0,5.93,5.94,108948.0
2016-02-24 09:30:00,5.87,5.95,5.69,5.93,26472.0,5.87,5.95,5.69,5.93,26472.0
2016-02-24 10:00:00,5.93,5.95,5.93,5.94,14589.0,5.93,5.95,5.93,5.94,14589.0
2016-02-24 10:30:00,5.91,5.96,5.91,5.94,7800.0,5.91,5.96,5.91,5.94,7800.0
2016-02-24 11:00:00,5.94,5.98,5.93,5.95,10950.0,5.94,5.98,5.93,5.95,10950.0
2016-02-24 11:30:00,5.93,6.01,5.93,5.97,23967.0,5.93,6.01,5.93,5.97,23967.0
2016-02-24 12:00:00,5.96,6.0,5.94,5.98,60321.0,5.96,6.0,5.94,5.98,60321.0
2016-02-24 12:30:00,5.98,5.98,5.91,5.95,12675.0,5.98,5.98,5.91,5.95,12675.0
2016-02-24 13:00:00,5.96,6.04,5.96,6.04,15303.0,5.96,6.04,5.96,6.04,15303.0
2016-02-24 13:30:00,6.02,6.03,5.97,5.99,6300.0,6.02,6.03,5.97,5.99,6300.0
2016-02-24 14:00:00,6.01,6.07,6.0,6.05,31080.0,6.01,6.07,6.0,6.05,31080.0
2016-02-24 14:30:00,6.05,6.07,6.02,6.03,21855.0,6.05,6.07,6.02,6.03,21855.0
2016-02-24 15:00:00,6.03,6.05,6.02,6.04,18270.0,6.03,6.05,6.02,6.04,18270.0
2016-02-24 15:30:00,6.03,6.06,6.02,6.04,51012.0,6.03,6.06,6.02,6.04,51012.0
2016-02-25 09:30:00,6.12,6.13,6.03,6.07,58836.0,6.12,6.13,6.03,6.07,58836.0
2016-02-25 10:00:00,6.06,6.08,6.02,6.04,57519.0,6.06,6.08,6.02,6.04,57519.0
2016-02-25 10:30:00,6.03,6.03,5.99,5.99,6600.0,6.03,6.03,5.99,5.99,6600.0
2016-02-25 11:00:00,5.96,5.98,5.93,5.98,9300.0,5.96,5.98,5.93,5.98,9300.0
2016-02-25 11:30:00,5.98,5.98,5.93,5.93,2700.0,5.98,5.98,5.93,5.93,2700.0
2016-02-25 12:00:00,5.95,5.96,5.93,5.95,7500.0,5.95,5.96,5.93,5.95,7500.0
2016-02-25 12:30:00,5.93,5.93,5.86,5.9,8475.0,5.93,5.93,5.86,5.9,8475.0
2016-02-25 13:00:00,5.89,6.04,5.89,6.04,18315.0,5.89,6.04,5.89,6.04,18315.0
2016-02-25 13:30:00,6.03,6.08,6.01,6.01,12900.0,6.03,6.08,6.01,6.01,12900.0
2016-02-25 14:00:00,6.01,6.04,5.94,5.95,16365.0,6.01,6.04,5.94,5.95,16365.0
2016-02-25 14:30:00,5.95,6.0,5.94,5.97,27456.0,5.95,6.0,5.94,5.97,27456.0
2016-02-25 15:00:00,5.99,6.04,5.98,6.01,36282.0,5.99,6.04,5.98,6.01,36282.0
2016-02-25 15:30:00,6.04,6.1,6.02,6.09,39132.0,6.04,6.1,6.02,6.09,39132.0
2016-02-26 09:30:00,6.11,6.23,5.84,6.19,57135.0,6.11,6.23,5.84,6.19,57135.0
2016-02-26 10:00:00,6.19,6.27,6.15,6.27,18420.0,6.19,6.27,6.15,6.27,18420.0
2016-02-26 10:30:00,6.25,6.25,6.12,6.13,7500.0,6.25,6.25,6.12,6.13,7500.0
2016-02-26 11:00:00,6.14,6.24,6.13,6.14,100146.0,6.14,6.24,6.13,6.14,100146.0
2016-02-26 11:30:00,6.15,6.15,6.08,6.14,15300.0,6.15,6.15,6.08,6.14,15300.0
2016-02-26 12:00:00,6.14,6.14,6.08,6.1,11763.0,6.14,6.14,6.08,6.1,11763.0
2016-02-26 12:30:00,6.11,6.15,6.1,6.15,12321.0,6.11,6.15,6.1,6.15,12321.0
2016-02-26 13:00:00,6.15,6.17,6.13,6.16,15438.0,6.15,6.17,6.13,6.16,15438.0
2016-02-26 13:30:00,6.17,6.19,6.15,6.18,11700.0,6.17,6.19,6.15,6.18,11700.0
2016-02-26 14:00:00,6.18,6.24,6.16,6.24,20595.0,6.18,6.24,6.16,6.24,20595.0
2016-02-26 14:30:00,6.23,6.28,6.19,6.26,14439.0,6.23,6.28,6.19,6.26,14439.0
2016-02-26 15:00:00,6.25,6.29,6.23,6.24,25899.0,6.25,6.29,6.23,6.24,25899.0
2016-02-26 15:30:00,6.25,6.26,6.2,6.23,77883.0,6.25,6.26,6.2,6.23,77883.0
2016-02-29 09:30:00,6.21,6.32,6.21,6.27,16377.0,6.21,6.32,6.21,6.27,16377.0
2016-02-29 10:00:00,6.28,6.32,6.24,6.24,43266.0,6.28,6.32,6.24,6.24,43266.0
2016-02-29 10:30:00,6.25,6.25,6.13,6.22,31200.0,6.25,6.25,6.13,6.22,31200.0
2016-02-29 11:00:00,6.25,6.27,6.2,6.25,26250.0,6.25,6.27,6.2,6.25,26250.0
2016-02-29 11:30:00,6.23,6.29,6.2,6.2,14700.0,6.23,6.29,6.2,6.2,14700.0
2016-02-29 12:00:00,6.18,6.26,6.17,6.23,10950.0,6.18,6.26,6.17,6.23,10950.0
2016-02-29 12:30:00,6.22,6.27,6.2,6.21,21600.0,6.22,6.27,6.2,6.21,21600.0
2016-02-29 13:00:00,6.22,6.23,6.11,6.14,82350.0,6.22,6.23,6.11,6.14,82350.0
2016-02-29 13:30:00,6.1,6.12,6.07,6.09,7200.0,6.1,6.12,6.07,6.09,7200.0
2016-02-29 14:00:00,6.07,6.09,6.04,6.08,8400.0,6.07,6.09,6.04,6.08,8400.0
2016-02-29 14:30:00,6.08,6.12,6.07,6.11,9000.0,6.08,6.12,6.07,6.11,9000.0
2016-02-29 15:00:00,6.11,6.15,6.07,6.14,14370.0,6.11,6.15,6.07,6.14,14370.0
2016-02-29 15:30:00,6.14,6.19,6.1,6.13,88173.0,6.14,6.19,6.1,6.13,88173.0
2016-03-01 09:30:00,6.21,6.22,6.1,6.11,13152.0,6.21,6.22,6.1,6.11,13152.0
2016-03-01 10:00:00,6.12,6.22,6.06,6.21,60612.0,6.12,6.22,6.06,6.21,60612.0
2016-03-01 10:30:00,6.21,6.26,6.21,6.22,21300.0,6.21,6.26,6.21,6.22,21300.0
2016-03-01 11:00:00,6.21,6.25,6.18,6.2,21558.0,6.21,6.25,6.18,6.2,21558.0
2016-03-01 11:30:00,6.17,6.17,6.08,6.14,19395.0,6.17,6.17,6.08,6.14,19395.0
2016-03-01 12:00:00,6.12,6.2,6.12,6.17,31260.0,6.12,6.2,6.12,6.17,31260.0
2016-03-01 12:30:00,6.17,6.22,6.15,6.22,18654.0,6.17,6.22,6.15,6.22,18654.0
2016-03-01 13:00:00,6.21,6.23,6.19,6.2,12900.0,6.21,6.23,6.19,6.2,12900.0
2016-03-01 13:30:00,6.21,6.25,6.19,6.22,144426.0,6.21,6.25,6.19,6.22,144426.0
2016-03-01 14:00:00,6.22,6.33,6.21,6.32,42693.0,6.22,6.33,6.21,6.32,42693.0
2016-03-01 14:30:00,6.33,6.37,6.23,6.28,55827.0,6.33,6.37,6.23,6.28,55827.0
2016-03-01 15:00:00,6.27,6.28,6.24,6.27,39417.0,6.27,6.28,6.24,6.27,39417.0
2016-03-01 15:30:00,6.27,6.3,6.25,6.28,66993.0,6.27,6.3,6.25,6.28,66993.0
2016-03-02 09:30:00,6.27,6.35,6.15,6.34,39141.0,6.27,6.35,6.15,6.34,39141.0
2016-03-02 10:00:00,6.32,6.36,6.24,6.3,41901.0,6.32,6.36,6.24,6.3,41901.0
2016-03-02 10:30:00,6.3,6.32,6.19,6.3,68571.0,6.3,6.32,6.19,6.3,68571.0
2016-03-02 11:00:00,6.29,6.33,6.24,6.24,34773.0,6.29,6.33,6.24,6.24,34773.0
2016-03-02 11:30:00,6.27,6.33,6.27,6.31,13653.0,6.27,6.33,6.27,6.31,13653.0
2016-03-02 12:00:00,6.31,6.34,6.29,6.33,41295.0,6.31,6.34,6.29,6.33,41295.0
2016-03-02 12:30:00,6.33,6.35,6.31,6.35,66708.0,6.33,6.35,6.31,6.35,66708.0
2016-03-02 13:00:00,6.36,6.46,6.32,6.46,60957.0,6.36,6.46,6.32,6.46,60957.0
2016-03-02 13:30:00,6.46,6.49,6.38,6.4,48615.0,6.46,6.49,6.38,6.4,48615.0
2016-03-02 14:00:00,6.42,6.47,6.38,6.47,39861.0,6.42,6.47,6.38,6.47,39861.0
2016-03-02 14:30:00,6.47,6.47,6.44,6.47,47352.0,6.47,6.47,6.44,6.47,47352.0
2016-03-02 15:00:00,6.46,6.47,6.43,6.47,80430.0,6.46,6.47,6.43,6.47,80430.0
2016-03-02 15:30:00,6.46,6.47,6.44,6.47,102831.0,6.46,6.47,6.44,6.47,102831.0
2016-03-03 09:30:00,6.4,6.44,6.35,6.36,61551.0,6.4,6.44,6.35,6.36,61551.0
2016-03-03 10:00:00,6.35,6.39,6.3,6.38,65100.0,6.35,6.39,6.3,6.38,65100.0
2016-03-03 10:30:00,6.37,6.37,6.16,6.16,54435.0,6.37,6.37,6.16,6.16,54435.0
2016-03-03 11:00:00,6.17,6.22,6.04,6.21,79686.0,6.17,6.22,6.04,6.21,79686.0
2016-03-03 11:30:00,6.2,6.25,6.17,6.25,55545.0,6.2,6.25,6.17,6.25,55545.0
2016-03-03 12:00:00,6.23,6.28,6.2,6.23,43863.0,6.23,6.28,6.2,6.23,43863.0
2016-03-03 12:30:00,6.24,6.26,6.19,6.22,38376.0,6.24,6.26,6.19,6.22,38376.0
2016-03-03 13:00:00,6.2,6.23,6.15,6.22,43257.0,6.2,6.23,6.15,6.22,43257.0
2016-03-03 13:30:00,6.2,6.24,6.18,6.19,32100.0,6.2,6.24,6.18,6.19,32100.0
2016-03-03 14:00:00,6.19,6.26,6.17,6.2,58200.0,6.19,6.26,6.17,6.2,58200.0
2016-03-03 14:30:00,6.21,6.25,6.2,6.24,68850.0,6.21,6.25,6.2,6.24,68850.0
2016-03-03 15:00:00,6.23,6.27,6.22,6.23,54966.0,6.23,6.27,6.22,6.23,54966.0
2016-03-03 15:30:00,6.23,6.29,6.18,6.28,102822.0,6.23,6.29,6.18,6.28,102822.0
2016-03-04 09:30:00,6.28,6.31,6.15,6.29,15963.0,6.28,6.31,6.15,6.29,15963.0
2016-03-04 10:00:00,6.33,6.36,6.26,6.33,61731.0,6.33,6.36,6.26,6.33,61731.0
2016-03-04 10:30:00,6.33,6.34,6.3,6.31,53664.0,6.33,6.34,6.3,6.31,53664.0
2016-03-04 11:00:00,6.32,6.42,6.32,6.41,59025.0,6.32,6.42,6.32,6.41,59025.0
2016-03-04 11:30:00,6.42,6.57,6.38,6.57,112623.0,6.42,6.57,6.38,6.57,112623.0
2016-03-04 12:00:00,6.59,6.62,6.51,6.52,32742.0,6.59,6.62,6.51,6.52,32742.0
2016-03-04 12:30:00,6.52,6.53,6.48,6.5,25335.0,6.52,6.53,6.48,6.5,25335.0
2016-03-04 13:00:00,6.49,6.56,6.44,6.54,16200.0,6.49,6.56,6.44,6.54,16200.0
2016-03-04 13:30:00,6.53,6.54,6.46,6.5,26586.0,6.53,6.54,6.46,6.5,26586.0
2016-03-04 14:00:00,6.5,6.5,6.36,6.38,61023.0,6.5,6.5,6.36,6.38,61023.0
2016-03-04 14:30:00,6.37,6.37,6.28,6.34,29424.0,6.37,6.37,6.28,6.34,29424.0
2016-03-04 15:00:00,6.36,6.36,6.26,6.26,28290.0,6.36,6.36,6.26,6.26,28290.0
2016-03-04 15:30:00,6.27,6.32,6.23,6.28,96798.0,6.27,6.32,6.23,6.28,96798.0
2016-03-07 09:30:00,6.2,6.29,6.2,6.25,10290.0,6.2,6.29,6.2,6.25,10290.0
2016-03-07 10:00:00,6.26,6.46,6.26,6.46,14598.0,6.26,6.46,6.26,6.46,14598.0
2016-03-07 10:30:00,6.43,6.49,6.35,6.35,40596.0,6.43,6.49,6.35,6.35,40596.0
2016-03-07 11:00:00,6.36,6.54,6.34,6.5,24294.0,6.36,6.54,6.34,6.5,24294.0
2016-03-07 11:30:00,6.5,6.53,6.43,6.49,39570.0,6.5,6.53,6.43,6.49,39570.0
2016-03-07 12:00:00,6.49,6.51,6.46,6.46,31125.0,6.49,6.51,6.46,6.46,31125.0
2016-03-07 12:30:00,6.47,6.47,6.41,6.42,17661.0,6.47,6.47,6.41,6.42,17661.0
2016-03-07 13:00:00,6.43,6.45,6.34,6.41,32370.0,6.43,6.45,6.34,6.41,32370.0
2016-03-07 13:30:00,6.37,6.47,6.37,6.41,34287.0,6.37,6.47,6.37,6.41,34287.0
2016-03-07 14:00:00,6.4,6.43,6.37,6.43,19812.0,6.4,6.43,6.37,6.43,19812.0
2016-03-07 14:30:00,6.42,6.43,6.32,6.36,45600.0,6.42,6.43,6.32,6.36,45600.0
2016-03-07 15:00:00,6.36,6.4,6.32,6.38,37458.0,6.36,6.4,6.32,6.38,37458.0
2016-03-07 15:30:00,6.37,6.42,6.35,6.4,82302.0,6.37,6.42,6.35,6.4,82302.0
2016-03-08 09:30:00,6.36,6.37,6.24,6.27,11982.0,6.36,6.37,6.24,6.27,11982.0
2016-03-08 10:00:00,6.27,6.3,6.25,6.26,7425.0,6.27,6.3,6.25,6.26,7425.0
2016-03-08 10:30:00,6.23,6.3,6.22,6.25,11850.0,6.23,6.3,6.22,6.25,11850.0
2016-03-08 11:00:00,6.25,6.37,6.25,6.33,67047.0,6.25,6.37,6.25,6.33,67047.0
2016-03-08 11:30:00,6.33,6.38,6.32,6.36,33066.0,6.33,6.38,6.32,6.36,33066.0
2016-03-08 12:00:00,6.39,6.42,6.36,6.42,15186.0,6.39,6.42,6.36,6.42,15186.0
2016-03-08 12:30:00,6.42,6.44,6.33,6.36,17829.0,6.42,6.44,6.33,6.36,17829.0
2016-03-08 13:00:00,6.34,6.45,6.34,6.43,33261.0,6.34,6.45,6.34,6.43,33261.0
2016-03-08 13:30:00,6.43,6.47,6.39,6.47,21750.0,6.43,6.47,6.39,6.47,21750.0
2016-03-08 14:00:00,6.44,6.45,6.34,6.39,34113.0,6.44,6.45,6.34,6.39,34113.0
2016-03-08 14:30:00,6.39,6.4,6.35,6.39,27015.0,6.39,6.4,6.35,6.39,27015.0
2016-03-08 15:00:00,6.4,6.4,6.36,6.36,16452.0,6.4,6.4,6.36,6.36,16452.0
2016-03-08 15:30:00,6.37,6.37,6.26,6.28,41766.0,6.37,6.37,6.26,6.28,41766.0
2016-03-09 09:30:00,6.32,6.33,6.23,6.26,19944.0,6.32,6.33,6.23,6.26,19944.0
2016-03-09 10:00:00,6.26,6.26,6.14,6.19,19485.0,6.26,6.26,6.14,6.19,19485.0
2016-03-09 10:30:00,6.21,6.27,6.14,6.16,28050.0,6.21,6.27,6.14,6.16,28050.0
2016-03-09 11:00:00,6.17,6.24,6.13,6.19,20940.0,6.17,6.24,6.13,6.19,20940.0
2016-03-09 11:30:00,6.2,6.21,6.15,6.16,23808.0,6.2,6.21,6.15,6.16,23808.0
2016-03-09 12:00:00,6.18,6.19,6.11,6.13,79551.0,6.18,6.19,6.11,6.13,79551.0
2016-03-09 12:30:00,6.14,6.18,6.06,6.13,31038.0,6.14,6.18,6.06,6.13,31038.0
2016-03-09 13:00:00,6.12,6.17,6.11,6.15,33000.0,6.12,6.17,6.11,6.15,33000.0
2016-03-09 13:30:00,6.15,6.2,6.13,6.2,49122.0,6.15,6.2,6.13,6.2,49122.0
2016-03-09 14:00:00,6.2,6.23,6.14,6.22,27411.0,6.2,6.23,6.14,6.22,27411.0
2016-03-09 14:30:00,6.22,6.23,6.16,6.19,33705.0,6.22,6.23,6.16,6.19,33705.0
2016-03-09 15:00:00,6.19,6.23,6.17,6.19,27783.0,6.19,6.23,6.17,6.19,27783.0
2016-03-09 15:30:00,6.19,6.21,6.17,6.2,89325.0,6.19,6.21,6.17,6.2,89325.0
2016-03-10 09:30:00,6.21,6.26,6.12,6.23,15984.0,6.21,6.26,6.12,6.23,15984.0
2016-03-10 10:00:00,6.19,6.19,6.11,6.18,21300.0,6.19,6.19,6.11,6.18,21300.0
2016-03-10 10:30:00,6.17,6.17,6.06,6.1,22563.0,6.17,6.17,6.06,6.1,22563.0
2016-03-10 11:00:00,6.09,6.13,6.04,6.05,28362.0,6.09,6.13,6.04,6.05,28362.0
2016-03-10 11:30:00,6.07,6.12,6.07,6.09,25500.0,6.07,6.12,6.07,6.09,25500.0
2016-03-10 12:00:00,6.11,6.15,6.1,6.11,23703.0,6.11,6.15,6.1,6.11,23703.0
2016-03-10 12:30:00,6.1,6.17,6.06,6.08,50400.0,6.1,6.17,6.06,6.08,50400.0
2016-03-10 13:00:00,6.09,6.1,6.0,6.06,14100.0,6.09,6.1,6.0,6.06,14100.0
2016-03-10 13:30:00,6.06,6.07,5.93,5.99,16908.0,6.06,6.07,5.93,5.99,16908.0
2016-03-10 14:00:00,6.0,6.07,5.99,6.05,22500.0,6.0,6.07,5.99,6.05,22500.0
2016-03-10 14:30:00,6.07,6.08,6.04,6.05,27000.0,6.07,6.08,6.04,6.05,27000.0
2016-03-10 15:00:00,6.06,6.09,6.04,6.08,43023.0,6.06,6.09,6.04,6.08,43023.0
2016-03-10 15:30:00,6.07,6.1,6.05,6.07,69789.0,6.07,6.1,6.05,6.07,69789.0
2016-03-11 09:30:00,6.14,6.15,6.06,6.09,29982.0,6.14,6.15,6.06,6.09,29982.0
2016-03-11 10:00:00,6.09,6.11,5.97,6.02,45480.0,6.09,6.11,5.97,6.02,45480.0
2016-03-11 10:30:00,6.02,6.05,6.0,6.0,24900.0,6.02,6.05,6.0,6.0,24900.0
2016-03-11 11:00:00,6.01,6.14,6.0,6.13,35685.0,6.01,6.14,6.0,6.13,35685.0
2016-03-11 11:30:00,6.12,6.15,6.08,6.08,11400.0,6.12,6.15,6.08,6.08,11400.0
2016-03-11 12:00:00,6.06,6.15,6.05,6.14,18900.0,6.06,6.15,6.05,6.14,18900.0
2016-03-11 12:30:00,6.15,6.15,6.06,6.11,14700.0,6.15,6.15,6.06,6.11,14700.0
2016-03-11 13:00:00,6.1,6.11,6.06,6.07,10140.0,6.1,6.11,6.06,6.07,10140.0
2016-03-11 13:30:00,6.08,6.09,6.05,6.05,28299.0,6.08,6.09,6.05,6.05,28299.0
2016-03-11 14:00:00,6.05,6.09,6.05,6.08,14100.0,6.05,6.09,6.05,6.08,14100.0
2016-03-11 14:30:00,6.08,6.09,6.06,6.08,25917.0,6.08,6.09,6.06,6.08,25917.0
2016-03-11 15:00:00,6.08,6.09,6.06,6.07,33222.0,6.08,6.09,6.06,6.07,33222.0
2016-03-11 15:30:00,6.07,6.09,6.04,6.06,76362.0,6.07,6.09,6.04,6.06,76362.0
2016-03-14 09:30:00,6.07,6.08,5.79,6.07,82893.0,6.07,6.08,5.79,6.07,82893.0
2016-03-14 10:00:00,6.08,6.08,6.03,6.05,47700.0,6.08,6.08,6.03,6.05,47700.0
2016-03-14 10:30:00,6.08,6.08,6.03,6.03,53220.0,6.08,6.08,6.03,6.03,53220.0
2016-03-14 11:00:00,6.05,6.08,6.03,6.06,33750.0,6.05,6.08,6.03,6.06,33750.0
2016-03-14 11:30:00,6.06,6.09,6.04,6.05,22158.0,6.06,6.09,6.04,6.05,22158.0
2016-03-14 12:00:00,6.05,6.06,6.0,6.02,39621.0,6.05,6.06,6.0,6.02,39621.0
2016-03-14 12:30:00,6.03,6.04,6.0,6.02,20400.0,6.03,6.04,6.0,6.02,20400.0
2016-03-14 13:00:00,6.01,6.04,6.0,6.02,21300.0,6.01,6.04,6.0,6.02,21300.0
2016-03-14 13:30:00,6.02,6.05,6.0,6.0,29700.0,6.02,6.05,6.0,6.0,29700.0
2016-03-14 14:00:00,6.01,6.07,6.0,6.05,58947.0,6.01,6.07,6.0,6.05,58947.0
2016-03-14 14:30:00,6.05,6.11,6.05,6.08,100803.0,6.05,6.11,6.05,6.08,100803.0
2016-03-14 15:00:00,6.08,6.1,6.05,6.09,40416.0,6.08,6.1,6.05,6.09,40416.0
2016-03-14 15:30:00,6.1,6.1,6.06,6.06,102264.0,6.1,6.1,6.06,6.06,102264.0
2016-03-15 09:30:00,6.02,6.02,5.87,5.88,24897.0,6.02,6.02,5.87,5.88,24897.0
2016-03-15 10:00:00,5.88,5.9,5.86,5.9,18600.0,5.88,5.9,5.86,5.9,18600.0
2016-03-15 10:30:00,5.92,5.92,5.81,5.88,34569.0,5.92,5.92,5.81,5.88,34569.0
2016-03-15 11:00:00,5.88,5.95,5.86,5.86,41265.0,5.88,5.95,5.86,5.86,41265.0
2016-03-15 11:30:00,5.88,5.88,5.84,5.84,21000.0,5.88,5.88,5.84,5.84,21000.0
2016-03-15 12:00:00,5.84,5.9,5.83,5.9,18324.0,5.84,5.9,5.83,5.9,18324.0
2016-03-15 12:30:00,5.88,5.88,5.8,5.8,9180.0,5.88,5.88,5.8,5.8,9180.0
2016-03-15 13:00:00,5.8,5.85,5.8,5.84,15867.0,5.8,5.85,5.8,5.84,15867.0
2016-03-15 13:30:00,5.85,5.86,5.81,5.82,15300.0,5.85,5.86,5.81,5.82,15300.0
2016-03-15 14:00:00,5.84,5.85,5.82,5.83,17538.0,5.84,5.85,5.82,5.83,17538.0
2016-03-15 14:30:00,5.83,5.83,5.79,5.8,9342.0,5.83,5.83,5.79,5.8,9342.0
2016-03-15 15:00:00,5.8,5.8,5.78,5.79,20397.0,5.8,5.8,5.78,5.79,20397.0
2016-03-15 15:30:00,5.79,5.86,5.71,5.84,116619.0,5.79,5.86,5.71,5.84,116619.0
2016-03-16 09:30:00,5.81,5.91,5.81,5.86,41859.0,5.81,5.91,5.81,5.86,41859.0
2016-03-16 10:00:00,5.84,5.84,5.8,5.8,12066.0,5.84,5.84,5.8,5.8,12066.0
2016-03-16 10:30:00,5.79,5.83,5.79,5.79,12942.0,5.79,5.83,5.79,5.79,12942.0
2016-03-16 11:00:00,5.8,5.81,5.78,5.78,6000.0,5.8,5.81,5.78,5.78,6000.0
2016-03-16 11:30:00,5.76,5.8,5.76,5.78,3300.0,5.76,5.8,5.76,5.78,3300.0
2016-03-16 12:00:00,5.8,5.8,5.74,5.74,10335.0,5.8,5.8,5.74,5.74,10335.0
2016-03-16 12:30:00,5.74,5.82,5.73,5.82,16773.0,5.74,5.82,5.73,5.82,16773.0
2016-03-16 13:00:00,5.81,5.81,5.72,5.72,11820.0,5.81,5.81,5.72,5.72,11820.0
2016-03-16 13:30:00,5.72,5.78,5.72,5.76,16800.0,5.72,5.78,5.72,5.76,16800.0
2016-03-16 14:00:00,5.77,5.83,5.73,5.77,17730.0,5.77,5.83,5.73,5.77,17730.0
2016-03-16 14:30:00,5.77,5.77,5.71,5.71,22335.0,5.77,5.77,5.71,5.71,22335.0
2016-03-16 15:00:00,5.72,5.76,5.72,5.74,25533.0,5.72,5.76,5.72,5.74,25533.0
2016-03-16 15:30:00,5.76,5.76,5.71,5.72,37062.0,5.76,5.76,5.71,5.72,37062.0
2016-03-17 09:30:00,5.75,5.92,5.73,5.89,33006.0,5.75,5.92,5.73,5.89,33006.0
2016-03-17 10:00:00,5.87,5.87,5.74,5.77,18933.0,5.87,5.87,5.74,5.77,18933.0
2016-03-17 10:30:00,5.8,5.84,5.78,5.84,4800.0,5.8,5.84,5.78,5.84,4800.0
2016-03-17 11:00:00,5.84,5.87,5.78,5.79,14433.0,5.84,5.87,5.78,5.79,14433.0
2016-03-17 11:30:00,5.77,5.79,5.76,5.78,9900.0,5.77,5.79,5.76,5.78,9900.0
2016-03-17 12:00:00,5.78,5.84,5.73,5.84,10920.0,5.78,5.84,5.73,5.84,10920.0
2016-03-17 12:30:00,5.85,5.86,5.83,5.85,16425.0,5.85,5.86,5.83,5.85,16425.0
2016-03-17 13:00:00,5.86,5.9,5.84,5.9,18753.0,5.86,5.9,5.84,5.9,18753.0
2016-03-17 13:30:00,5.89,5.93,5.89,5.92,15645.0,5.89,5.93,5.89,5.92,15645.0
2016-03-17 14:00:00,5.94,6.0,5.92,5.96,24900.0,5.94,6.0,5.92,5.96,24900.0
2016-03-17 14:30:00,5.96,5.98,5.94,5.96,14460.0,5.96,5.98,5.94,5.96,14460.0
2016-03-17 15:00:00,5.96,5.99,5.95,5.99,33855.0,5.96,5.99,5.95,5.99,33855.0
2016-03-17 15:30:00,5.99,6.03,5.99,6.0,53613.0,5.99,6.03,5.99,6.0,53613.0
2016-03-18 09:30:00,6.05,6.07,5.99,6.02,111768.0,6.05,6.07,5.99,6.02,111768.0
2016-03-18 10:00:00,6.02,6.07,6.01,6.07,20655.0,6.02,6.07,6.01,6.07,20655.0
2016-03-18 10:30:00,6.08,6.13,6.07,6.11,31053.0,6.08,6.13,6.07,6.11,31053.0
2016-03-18 11:00:00,6.1,6.14,6.1,6.11,11400.0,6.1,6.14,6.1,6.11,11400.0
2016-03-18 11:30:00,6.13,6.21,6.13,6.19,9990.0,6.13,6.21,6.13,6.19,9990.0
2016-03-18 12:00:00,6.18,6.24,6.18,6.24,9000.0,6.18,6.24,6.18,6.24,9000.0
2016-03-18 12:30:00,6.22,6.22,6.12,6.16,8100.0,6.22,6.22,6.12,6.16,8100.0
2016-03-18 13:00:00,6.15,6.19,6.12,6.14,25395.0,6.15,6.19,6.12,6.14,25395.0
2016-03-18 13:30:00,6.13,6.17,6.11,6.16,12759.0,6.13,6.17,6.11,6.16,12759.0
2016-03-18 14:00:00,6.17,6.21,6.16,6.2,16179.0,6.17,6.21,6.16,6.2,16179.0
2016-03-18 14:30:00,6.19,6.25,6.19,6.2,16008.0,6.19,6.25,6.19,6.2,16008.0
2016-03-18 15:00:00,6.19,6.27,6.19,6.23,34164.0,6.19,6.27,6.19,6.23,34164.0
2016-03-18 15:30:00,6.21,6.26,6.21,6.23,80946.0,6.21,6.26,6.21,6.23,80946.0
2016-03-21 09:30:00,6.27,6.37,6.23,6.34,58410.0,6.27,6.37,6.23,6.34,58410.0
2016-03-21 10:00:00,6.33,6.37,6.3,6.3,30900.0,6.33,6.37,6.3,6.3,30900.0
2016-03-21 10:30:00,6.31,6.33,6.27,6.29,17820.0,6.31,6.33,6.27,6.29,17820.0
2016-03-21 11:00:00,6.3,6.36,6.29,6.33,15900.0,6.3,6.36,6.29,6.33,15900.0
2016-03-21 11:30:00,6.32,6.36,6.32,6.34,14100.0,6.32,6.36,6.32,6.34,14100.0
2016-03-21 12:00:00,6.34,6.34,6.29,6.29,14700.0,6.34,6.34,6.29,6.29,14700.0
2016-03-21 12:30:00,6.29,6.34,6.29,6.34,9900.0,6.29,6.34,6.29,6.34,9900.0
2016-03-21 13:00:00,6.33,6.39,6.33,6.34,33300.0,6.33,6.39,6.33,6.34,33300.0
2016-03-21 13:30:00,6.33,6.35,6.31,6.33,13200.0,6.33,6.35,6.31,6.33,13200.0
2016-03-21 14:00:00,6.34,6.38,6.28,6.32,116400.0,6.34,6.38,6.28,6.32,116400.0
2016-03-21 14:30:00,6.31,6.32,6.24,6.3,23574.0,6.31,6.32,6.24,6.3,23574.0
2016-03-21 15:00:00,6.3,6.33,6.27,6.32,19860.0,6.3,6.33,6.27,6.32,19860.0
2016-03-21 15:30:00,6.31,6.31,6.25,6.31,84471.0,6.31,6.31,6.25,6.31,84471.0
2016-03-22 09:30:00,6.23,6.32,6.15,6.29,41523.0,6.23,6.32,6.15,6.29,41523.0
2016-03-22 10:00:00,6.28,6.38,6.28,6.38,21465.0,6.28,6.38,6.28,6.38,21465.0
2016-03-22 10:30:00,6.37,6.37,6.29,6.3,35400.0,6.37,6.37,6.29,6.3,35400.0
2016-03-22 11:00:00,6.31,6.35,6.27,6.33,18357.0,6.31,6.35,6.27,6.33,18357.0
2016-03-22 11:30:00,6.35,6.37,6.23,6.28,42684.0,6.35,6.37,6.23,6.28,42684.0
2016-03-22 12:00:00,6.28,6.31,6.24,6.25,9630.0,6.28,6.31,6.24,6.25,9630.0
2016-03-22 12:30:00,6.27,6.35,6.27,6.34,15900.0,6.27,6.35,6.27,6.34,15900.0
2016-03-22 13:00:00,6.33,6.33,6.21,6.31,12300.0,6.33,6.33,6.21,6.31,12300.0
2016-03-22 13:30:00,6.32,6.33,6.29,6.31,17196.0,6.32,6.33,6.29,6.31,17196.0
2016-03-22 14:00:00,6.32,6.36,6.27,6.27,18600.0,6.32,6.36,6.27,6.27,18600.0
2016-03-22 14:30:00,6.27,6.29,6.23,6.25,17700.0,6.27,6.29,6.23,6.25,17700.0
2016-03-22 15:00:00,6.22,6.3,6.22,6.28,25629.0,6.22,6.3,6.22,6.28,25629.0
2016-03-22 15:30:00,6.28,6.29,6.24,6.26,33837.0,6.28,6.29,6.24,6.26,33837.0
2016-03-23 09:30:00,6.24,6.28,6.05,6.06,27579.0,6.24,6.28,6.05,6.06,27579.0
2016-03-23 10:00:00,6.05,6.12,5.93,6.11,33222.0,6.05,6.12,5.93,6.11,33222.0
2016-03-23 10:30:00,6.11,6.11,6.01,6.02,14100.0,6.11,6.11,6.01,6.02,14100.0
2016-03-23 11:00:00,6.03,6.08,6.0,6.01,8703.0,6.03,6.08,6.0,6.01,8703.0
2016-03-23 11:30:00,5.98,6.03,5.98,6.03,22287.0,5.98,6.03,5.98,6.03,22287.0
2016-03-23 12:00:00,6.02,6.1,6.02,6.07,7500.0,6.02,6.1,6.02,6.07,7500.0
2016-03-23 12:30:00,6.04,6.08,6.04,6.07,7821.0,6.04,6.08,6.04,6.07,7821.0
2016-03-23 13:00:00,6.04,6.08,6.02,6.04,13800.0,6.04,6.08,6.02,6.04,13800.0
2016-03-23 13:30:00,6.03,6.04,6.01,6.04,8400.0,6.03,6.04,6.01,6.04,8400.0
2016-03-23 14:00:00,6.04,6.06,6.02,6.04,6900.0,6.04,6.06,6.02,6.04,6900.0
2016-03-23 14:30:00,6.02,6.03,5.99,6.03,8100.0,6.02,6.03,5.99,6.03,8100.0
2016-03-23 15:00:00,6.01,6.02,5.98,5.99,11358.0,6.01,6.02,5.98,5.99,11358.0
2016-03-23 15:30:00,5.99,6.01,5.95,5.95,37212.0,5.99,6.01,5.95,5.95,37212.0
2016-03-24 09:30:00,5.91,5.92,5.75,5.92,41433.0,5.91,5.92,5.75,5.92,41433.0
2016-03-24 10:00:00,5.89,5.98,5.89,5.93,28374.0,5.89,5.98,5.89,5.93,28374.0
2016-03-24 10:30:00,5.96,6.02,5.94,5.96,8700.0,5.96,6.02,5.94,5.96,8700.0
2016-03-24 11:00:00,5.94,5.94,5.83,5.83,16950.0,5.94,5.94,5.83,5.83,16950.0
2016-03-24 11:30:00,5.83,5.85,5.83,5.84,17844.0,5.83,5.85,5.83,5.84,17844.0
2016-03-24 12:00:00,5.84,5.85,5.77,5.78,26388.0,5.84,5.85,5.77,5.78,26388.0
2016-03-24 12:30:00,5.77,5.82,5.76,5.81,8700.0,5.77,5.82,5.76,5.81,8700.0
2016-03-24 13:00:00,5.83,5.85,5.81,5.83,14100.0,5.83,5.85,5.81,5.83,14100.0
2016-03-24 13:30:00,5.82,5.92,5.81,5.87,28863.0,5.82,5.92,5.81,5.87,28863.0
2016-03-24 14:00:00,5.85,5.89,5.82,5.89,16500.0,5.85,5.89,5.82,5.89,16500.0
2016-03-24 14:30:00,5.89,5.9,5.86,5.88,6600.0,5.89,5.9,5.86,5.88,6600.0
2016-03-24 15:00:00,5.89,5.9,5.87,5.87,8700.0,5.89,5.9,5.87,5.87,8700.0
2016-03-24 15:30:00,5.86,5.91,5.84,5.88,50652.0,5.86,5.91,5.84,5.88,50652.0
2016-03-28 09:30:00,5.93,5.93,5.68,5.83,14661.0,5.93,5.93,5.68,5.83,14661.0
2016-03-28 10:00:00,5.81,5.88,5.81,5.82,21900.0,5.81,5.88,5.81,5.82,21900.0
2016-03-28 10:30:00,5.83,5.83,5.73,5.75,11700.0,5.83,5.83,5.73,5.75,11700.0
2016-03-28 11:00:00,5.76,5.78,5.74,5.76,14703.0,5.76,5.78,5.74,5.76,14703.0
2016-03-28 11:30:00,5.77,5.85,5.75,5.82,11730.0,5.77,5.85,5.75,5.82,11730.0
2016-03-28 12:00:00,5.82,5.86,5.8,5.86,11949.0,5.82,5.86,5.8,5.86,11949.0
2016-03-28 12:30:00,5.85,5.93,5.83,5.83,10260.0,5.85,5.93,5.83,5.83,10260.0
2016-03-28 13:00:00,5.84,5.88,5.82,5.82,9600.0,5.84,5.88,5.82,5.82,9600.0
2016-03-28 13:30:00,5.83,5.92,5.81,5.9,12900.0,5.83,5.92,5.81,5.9,12900.0
2016-03-28 14:00:00,5.9,5.95,5.89,5.94,37299.0,5.9,5.95,5.89,5.94,37299.0
2016-03-28 14:30:00,5.94,5.96,5.85,5.85,18000.0,5.94,5.96,5.85,5.85,18000.0
2016-03-28 15:00:00,5.85,5.9,5.85,5.87,14700.0,5.85,5.9,5.85,5.87,14700.0
2016-03-28 15:30:00,5.85,5.88,5.83,5.85,48531.0,5.85,5.88,5.83,5.85,48531.0
2016-03-29 09:30:00,5.84,5.96,5.72,5.82,11208.0,5.84,5.96,5.72,5.82,11208.0
2016-03-29 10:00:00,5.81,5.9,5.76,5.85,37200.0,5.81,5.9,5.76,5.85,37200.0
2016-03-29 10:30:00,5.84,5.87,5.79,5.82,20445.0,5.84,5.87,5.79,5.82,20445.0
2016-03-29 11:00:00,5.83,5.92,5.82,5.92,8166.0,5.83,5.92,5.82,5.92,8166.0
2016-03-29 11:30:00,5.91,5.95,5.89,5.95,5100.0,5.91,5.95,5.89,5.95,5100.0
2016-03-29 12:00:00,5.94,5.94,5.87,5.92,6225.0,5.94,5.94,5.87,5.92,6225.0
2016-03-29 12:30:00,5.93,6.03,5.93,6.03,7800.0,5.93,6.03,5.93,6.03,7800.0
2016-03-29 13:00:00,5.99,6.0,5.95,5.95,15300.0,5.99,6.0,5.95,5.95,15300.0
2016-03-29 13:30:00,5.97,5.99,5.92,5.98,11688.0,5.97,5.99,5.92,5.98,11688.0
2016-03-29 14:00:00,6.0,6.04,5.97,6.03,29139.0,6.0,6.04,5.97,6.03,29139.0
2016-03-29 14:30:00,6.03,6.06,6.02,6.03,21000.0,6.03,6.06,6.02,6.03,21000.0
2016-03-29 15:00:00,6.03,6.07,6.02,6.05,21300.0,6.03,6.07,6.02,6.05,21300.0
2016-03-29 15:30:00,6.04,6.07,6.01,6.05,83913.0,6.04,6.07,6.01,6.05,83913.0
2016-03-30 09:30:00,5.87,6.14,5.87,6.09,37776.0,5.87,6.14,5.87,6.09,37776.0
2016-03-30 10:00:00,6.1,6.21,6.04,6.18,25671.0,6.1,6.21,6.04,6.18,25671.0
2016-03-30 10:30:00,6.2,6.24,6.16,6.17,16329.0,6.2,6.24,6.16,6.17,16329.0
2016-03-30 11:00:00,6.16,6.17,6.12,6.12,13212.0,6.16,6.17,6.12,6.12,13212.0
2016-03-30 11:30:00,6.11,6.17,6.1,6.17,16485.0,6.11,6.17,6.1,6.17,16485.0
2016-03-30 12:00:00,6.16,6.17,6.11,6.11,8400.0,6.16,6.17,6.11,6.11,8400.0
2016-03-30 12:30:00,6.13,6.16,6.13,6.15,10560.0,6.13,6.16,6.13,6.15,10560.0
2016-03-30 13:00:00,6.15,6.15,6.11,6.13,9840.0,6.15,6.15,6.11,6.13,9840.0
2016-03-30 13:30:00,6.13,6.16,6.12,6.13,14385.0,6.13,6.16,6.12,6.13,14385.0
2016-03-30 14:00:00,6.13,6.17,6.11,6.15,115845.0,6.13,6.17,6.11,6.15,115845.0
2016-03-30 14:30:00,6.15,6.2,6.14,6.18,78081.0,6.15,6.2,6.14,6.18,78081.0
2016-03-30 15:00:00,6.18,6.21,6.17,6.2,37011.0,6.18,6.21,6.17,6.2,37011.0
2016-03-30 15:30:00,6.18,6.2,6.14,6.15,58941.0,6.18,6.2,6.14,6.15,58941.0
2016-03-31 09:30:00,6.15,6.2,6.06,6.06,16845.0,6.15,6.2,6.06,6.06,16845.0
2016-03-31 10:00:00,6.03,6.15,6.01,6.1,18300.0,6.03,6.15,6.01,6.1,18300.0
2016-03-31 10:30:00,6.05,6.12,6.03,6.05,9000.0,6.05,6.12,6.03,6.05,9000.0
2016-03-31 11:00:00,6.05,6.08,6.04,6.05,7695.0,6.05,6.08,6.04,6.05,7695.0
2016-03-31 11:30:00,6.07,6.07,6.01,6.07,9660.0,6.07,6.07,6.01,6.07,9660.0
2016-03-31 12:00:00,6.07,6.14,6.07,6.13,30600.0,6.07,6.14,6.07,6.13,30600.0
2016-03-31 12:30:00,6.14,6.18,6.13,6.16,14247.0,6.14,6.18,6.13,6.16,14247.0
2016-03-31 13:00:00,6.15,6.17,6.13,6.15,24300.0,6.15,6.17,6.13,6.15,24300.0
2016-03-31 13:30:00,6.15,6.16,6.15,6.15,18195.0,6.15,6.16,6.15,6.15,18195.0
2016-03-31 14:00:00,6.15,6.16,6.14,6.14,35400.0,6.15,6.16,6.14,6.14,35400.0
2016-03-31 14:30:00,6.14,6.16,6.14,6.15,26088.0,6.14,6.16,6.14,6.15,26088.0
2016-03-31 15:00:00,6.15,6.16,6.14,6.15,25548.0,6.15,6.16,6.14,6.15,25548.0
2016-03-31 15:30:00,6.13,6.13,6.07,6.08,37491.0,6.13,6.13,6.07,6.08,37491.0
2016-04-01 09:30:00,6.01,6.22,6.01,6.06,11646.0,6.01,6.22,6.01,6.06,11646.0
2016-04-01 10:00:00,6.07,6.08,6.02,6.02,9564.0,6.07,6.08,6.02,6.02,9564.0
2016-04-01 10:30:00,6.05,6.14,6.05,6.14,33345.0,6.05,6.14,6.05,6.14,33345.0
2016-04-01 11:00:00,6.13,6.15,6.11,6.15,17400.0,6.13,6.15,6.11,6.15,17400.0
2016-04-01 11:30:00,6.15,6.17,6.12,6.14,14577.0,6.15,6.17,6.12,6.14,14577.0
2016-04-01 12:00:00,6.14,6.15,6.14,6.14,2400.0,6.14,6.15,6.14,6.14,2400.0
2016-04-01 12:30:00,6.1,6.14,6.1,6.12,2400.0,6.1,6.14,6.1,6.12,2400.0
2016-04-01 13:00:00,6.12,6.15,6.12,6.13,5700.0,6.12,6.15,6.12,6.13,5700.0
2016-04-01 13:30:00,6.11,6.14,6.11,6.14,4500.0,6.11,6.14,6.11,6.14,4500.0
2016-04-01 14:00:00,6.11,6.14,6.1,6.11,3900.0,6.11,6.14,6.1,6.11,3900.0
2016-04-01 14:30:00,6.12,6.12,6.09,6.11,3000.0,6.12,6.12,6.09,6.11,3000.0
2016-04-01 15:00:00,6.11,6.12,6.1,6.12,2838.0,6.11,6.12,6.1,6.12,2838.0
2016-04-01 15:30:00,6.12,6.15,6.1,6.1,22308.0,6.12,6.15,6.1,6.1,22308.0
2016-04-04 09:30:00,6.07,6.2,6.07,6.14,126027.0,6.07,6.2,6.07,6.14,126027.0
2016-04-04 10:00:00,6.16,6.17,6.08,6.13,40911.0,6.16,6.17,6.08,6.13,40911.0
2016-04-04 10:30:00,6.13,6.14,5.95,5.95,46341.0,6.13,6.14,5.95,5.95,46341.0
2016-04-04 11:00:00,5.95,5.98,5.92,5.93,24570.0,5.95,5.98,5.92,5.93,24570.0
2016-04-04 11:30:00,5.93,6.02,5.93,6.02,27660.0,5.93,6.02,5.93,6.02,27660.0
2016-04-04 12:00:00,6.04,6.09,6.02,6.02,16350.0,6.04,6.09,6.02,6.02,16350.0
2016-04-04 12:30:00,6.02,6.11,6.02,6.11,21570.0,6.02,6.11,6.02,6.11,21570.0
2016-04-04 13:00:00,6.09,6.11,6.08,6.09,25200.0,6.09,6.11,6.08,6.09,25200.0
2016-04-04 13:30:00,6.09,6.1,6.07,6.07,6000.0,6.09,6.1,6.07,6.07,6000.0
2016-04-04 14:00:00,6.07,6.13,6.07,6.12,45690.0,6.07,6.13,6.07,6.12,45690.0
2016-04-04 14:30:00,6.12,6.15,6.1,6.12,25320.0,6.12,6.15,6.1,6.12,25320.0
2016-04-04 15:00:00,6.12,6.14,6.08,6.13,31764.0,6.12,6.14,6.08,6.13,31764.0
2016-04-04 15:30:00,6.14,6.16,6.11,6.12,71112.0,6.14,6.16,6.11,6.12,71112.0
2016-04-05 09:30:00,6.07,6.1,5.92,5.94,86760.0,6.07,6.1,5.92,5.94,86760.0
2016-04-05 10:00:00,5.94,6.02,5.94,6.0,6900.0,5.94,6.02,5.94,6.0,6900.0
2016-04-05 10:30:00,5.97,6.03,5.96,6.0,16212.0,5.97,6.03,5.96,6.0,16212.0
2016-04-05 11:00:00,5.99,6.04,5.99,6.03,14400.0,5.99,6.04,5.99,6.03,14400.0
2016-04-05 11:30:00,6.04,6.06,6.02,6.03,15000.0,6.04,6.06,6.02,6.03,15000.0
2016-04-05 12:00:00,6.05,6.06,5.99,6.0,26550.0,6.05,6.06,5.99,6.0,26550.0
2016-04-05 12:30:00,5.98,6.02,5.97,5.99,7500.0,5.98,6.02,5.97,5.99,7500.0
2016-04-05 13:00:00,5.97,5.99,5.95,5.99,6300.0,5.97,5.99,5.95,5.99,6300.0
2016-04-05 13:30:00,5.99,6.03,5.98,6.01,21900.0,5.99,6.03,5.98,6.01,21900.0
2016-04-05 14:00:00,6.0,6.01,5.98,6.0,17820.0,6.0,6.01,5.98,6.0,17820.0
2016-04-05 14:30:00,5.99,6.03,5.99,6.0,31800.0,5.99,6.03,5.99,6.0,31800.0
2016-04-05 15:00:00,6.01,6.01,5.98,5.99,16599.0,6.01,6.01,5.98,5.99,16599.0
2016-04-05 15:30:00,6.0,6.0,5.94,5.95,41907.0,6.0,6.0,5.94,5.95,41907.0
2016-04-06 09:30:00,5.93,5.94,5.84,5.85,28611.0,5.93,5.94,5.84,5.85,28611.0
2016-04-06 10:00:00,5.87,5.96,5.87,5.94,26700.0,5.87,5.96,5.87,5.94,26700.0
2016-04-06 10:30:00,5.95,6.06,5.95,6.03,24900.0,5.95,6.06,5.95,6.03,24900.0
2016-04-06 11:00:00,6.07,6.07,5.98,6.01,33066.0,6.07,6.07,5.98,6.01,33066.0
2016-04-06 11:30:00,6.01,6.06,5.99,6.06,5100.0,6.01,6.06,5.99,6.06,5100.0
2016-04-06 12:00:00,6.05,6.06,6.04,6.06,8400.0,6.05,6.06,6.04,6.06,8400.0
2016-04-06 12:30:00,6.04,6.07,6.02,6.05,12807.0,6.04,6.07,6.02,6.05,12807.0
2016-04-06 13:00:00,6.05,6.05,6.01,6.03,21732.0,6.05,6.05,6.01,6.03,21732.0
2016-04-06 13:30:00,6.02,6.04,6.02,6.03,16209.0,6.02,6.04,6.02,6.03,16209.0
2016-04-06 14:00:00,6.03,6.03,6.01,6.02,12600.0,6.03,6.03,6.01,6.02,12600.0
2016-04-06 14:30:00,6.0,6.03,5.98,6.02,9600.0,6.0,6.03,5.98,6.02,9600.0
2016-04-06 15:00:00,6.02,6.04,6.01,6.02,19632.0,6.02,6.04,6.01,6.02,19632.0
2016-04-06 15:30:00,6.02,6.04,6.02,6.03,43917.0,6.02,6.04,6.02,6.03,43917.0
2016-04-07 09:30:00,5.96,5.96,5.87,5.95,26721.0,5.96,5.96,5.87,5.95,26721.0
2016-04-07 10:00:00,5.93,5.96,5.85,5.88,35196.0,5.93,5.96,5.85,5.88,35196.0
2016-04-07 10:30:00,5.87,5.91,5.85,5.9,15450.0,5.87,5.91,5.85,5.9,15450.0
2016-04-07 11:00:00,5.91,5.91,5.86,5.88,27930.0,5.91,5.91,5.86,5.88,27930.0
2016-04-07 11:30:00,5.89,5.91,5.89,5.91,3600.0,5.89,5.91,5.89,5.91,3600.0
2016-04-07 12:00:00,5.9,5.91,5.88,5.89,4200.0,5.9,5.91,5.88,5.89,4200.0
2016-04-07 12:30:00,5.88,5.91,5.88,5.9,9840.0,5.88,5.91,5.88,5.9,9840.0
2016-04-07 13:00:00,5.9,5.92,5.89,5.91,12750.0,5.9,5.92,5.89,5.91,12750.0
2016-04-07 13:30:00,5.91,5.91,5.87,5.87,34470.0,5.91,5.91,5.87,5.87,34470.0
2016-04-07 14:00:00,5.87,5.87,5.85,5.87,40200.0,5.87,5.87,5.85,5.87,40200.0
2016-04-07 14:30:00,5.88,5.88,5.85,5.88,35520.0,5.88,5.88,5.85,5.88,35520.0
2016-04-07 15:00:00,5.88,5.89,5.86,5.88,41397.0,5.88,5.89,5.86,5.88,41397.0
2016-04-07 15:30:00,5.88,5.92,5.88,5.91,60594.0,5.88,5.92,5.88,5.91,60594.0
2016-04-08 09:30:00,5.98,5.98,5.81,5.97,31356.0,5.98,5.98,5.81,5.97,31356.0
2016-04-08 10:00:00,5.98,6.01,5.91,5.94,23700.0,5.98,6.01,5.91,5.94,23700.0
2016-04-08 10:30:00,5.97,6.0,5.89,5.89,9000.0,5.97,6.0,5.89,5.89,9000.0
2016-04-08 11:00:00,5.9,5.93,5.9,5.93,4995.0,5.9,5.93,5.9,5.93,4995.0
2016-04-08 11:30:00,5.9,5.9,5.78,5.81,48480.0,5.9,5.9,5.78,5.81,48480.0
2016-04-08 12:00:00,5.81,5.81,5.78,5.79,15450.0,5.81,5.81,5.78,5.79,15450.0
2016-04-08 12:30:00,5.78,5.82,5.78,5.81,7500.0,5.78,5.82,5.78,5.81,7500.0
2016-04-08 13:00:00,5.8,5.81,5.78,5.79,15600.0,5.8,5.81,5.78,5.79,15600.0
2016-04-08 13:30:00,5.79,5.82,5.78,5.82,5400.0,5.79,5.82,5.78,5.82,5400.0
2016-04-08 14:00:00,5.8,5.83,5.8,5.81,3300.0,5.8,5.83,5.8,5.81,3300.0
2016-04-08 14:30:00,5.81,5.89,5.81,5.84,11100.0,5.81,5.89,5.81,5.84,11100.0
2016-04-08 15:00:00,5.83,5.86,5.82,5.84,9600.0,5.83,5.86,5.82,5.84,9600.0
2016-04-08 15:30:00,5.83,5.87,5.81,5.85,45873.0,5.83,5.87,5.81,5.85,45873.0
2016-04-11 09:30:00,5.97,5.97,5.88,5.95,59034.0,5.97,5.97,5.88,5.95,59034.0
2016-04-11 10:00:00,5.96,6.05,5.96,6.01,50346.0,5.96,6.05,5.96,6.01,50346.0
2016-04-11 10:30:00,6.01,6.06,5.98,6.01,31689.0,6.01,6.06,5.98,6.01,31689.0
2016-04-11 11:00:00,5.98,5.98,5.92,5.94,7200.0,5.98,5.98,5.92,5.94,7200.0
2016-04-11 11:30:00,5.94,5.95,5.9,5.92,21000.0,5.94,5.95,5.9,5.92,21000.0
2016-04-11 12:00:00,5.95,5.98,5.92,5.92,8400.0,5.95,5.98,5.92,5.92,8400.0
2016-04-11 12:30:00,5.92,5.97,5.92,5.97,7983.0,5.92,5.97,5.92,5.97,7983.0
2016-04-11 13:00:00,5.98,6.02,5.95,5.98,20400.0,5.98,6.02,5.95,5.98,20400.0
2016-04-11 13:30:00,5.98,6.0,5.97,6.0,12000.0,5.98,6.0,5.97,6.0,12000.0
2016-04-11 14:00:00,5.99,5.99,5.96,5.97,19800.0,5.99,5.99,5.96,5.97,19800.0
2016-04-11 14:30:00,5.96,5.99,5.91,5.94,24000.0,5.96,5.99,5.91,5.94,24000.0
2016-04-11 15:00:00,5.92,5.94,5.91,5.93,27600.0,5.92,5.94,5.91,5.93,27600.0
2016-04-11 15:30:00,5.92,5.93,5.91,5.91,56301.0,5.92,5.93,5.91,5.91,56301.0
2016-04-12 09:30:00,5.89,6.01,5.77,5.79,10605.0,5.89,6.01,5.77,5.79,10605.0
2016-04-12 10:00:00,5.78,5.8,5.7,5.76,19800.0,5.78,5.8,5.7,5.76,19800.0
2016-04-12 10:30:00,5.76,5.9,5.72,5.85,75393.0,5.76,5.9,5.72,5.85,75393.0
2016-04-12 11:00:00,5.85,5.86,5.77,5.82,33519.0,5.85,5.86,5.77,5.82,33519.0
2016-04-12 11:30:00,5.77,5.79,5.77,5.77,3300.0,5.77,5.79,5.77,5.77,3300.0
2016-04-12 12:00:00,5.75,5.81,5.74,5.81,32466.0,5.75,5.81,5.74,5.81,32466.0
2016-04-12 12:30:00,5.79,5.88,5.79,5.83,20145.0,5.79,5.88,5.79,5.83,20145.0
2016-04-12 13:00:00,5.82,5.87,5.78,5.86,24300.0,5.82,5.87,5.78,5.86,24300.0
2016-04-12 13:30:00,5.87,5.93,5.83,5.89,60975.0,5.87,5.93,5.83,5.89,60975.0
2016-04-12 14:00:00,5.91,5.92,5.85,5.85,7500.0,5.91,5.92,5.85,5.85,7500.0
2016-04-12 14:30:00,5.84,5.86,5.81,5.82,15000.0,5.84,5.86,5.81,5.82,15000.0
2016-04-12 15:00:00,5.83,5.87,5.81,5.85,27594.0,5.83,5.87,5.81,5.85,27594.0
2016-04-12 15:30:00,5.86,5.92,5.85,5.91,92940.0,5.86,5.92,5.85,5.91,92940.0
2016-04-13 09:30:00,5.95,6.07,5.91,6.01,28587.0,5.95,6.07,5.91,6.01,28587.0
2016-04-13 10:00:00,6.01,6.06,5.99,6.06,13731.0,6.01,6.06,5.99,6.06,13731.0
2016-04-13 10:30:00,6.06,6.06,5.99,6.03,9240.0,6.06,6.06,5.99,6.03,9240.0
2016-04-13 11:00:00,6.04,6.11,6.03,6.09,14100.0,6.04,6.11,6.03,6.09,14100.0
2016-04-13 11:30:00,6.09,6.16,6.09,6.12,12705.0,6.09,6.16,6.09,6.12,12705.0
2016-04-13 12:00:00,6.13,6.16,6.13,6.15,4800.0,6.13,6.16,6.13,6.15,4800.0
2016-04-13 12:30:00,6.15,6.19,6.15,6.17,6000.0,6.15,6.19,6.15,6.17,6000.0
2016-04-13 13:00:00,6.18,6.19,6.1,6.16,18900.0,6.18,6.19,6.1,6.16,18900.0
2016-04-13 13:30:00,6.15,6.19,6.15,6.16,7302.0,6.15,6.19,6.15,6.16,7302.0
2016-04-13 14:00:00,6.16,6.2,6.15,6.19,13200.0,6.16,6.2,6.15,6.19,13200.0
2016-04-13 14:30:00,6.19,6.23,6.18,6.23,47802.0,6.19,6.23,6.18,6.23,47802.0
2016-04-13 15:00:00,6.22,6.25,6.19,6.23,32835.0,6.22,6.25,6.19,6.23,32835.0
2016-04-13 15:30:00,6.23,6.25,6.19,6.22,35100.0,6.23,6.25,6.19,6.22,35100.0
2016-04-14 09:30:00,6.23,6.25,6.17,6.23,4674.0,6.23,6.25,6.17,6.23,4674.0
2016-04-14 10:00:00,6.23,6.29,6.2,6.29,36684.0,6.23,6.29,6.2,6.29,36684.0
2016-04-14 10:30:00,6.28,6.37,6.28,6.34,62100.0,6.28,6.37,6.28,6.34,62100.0
2016-04-14 11:00:00,6.34,6.38,6.27,6.27,28845.0,6.34,6.38,6.27,6.27,28845.0
2016-04-14 11:30:00,6.3,6.36,6.3,6.34,23700.0,6.3,6.36,6.3,6.34,23700.0
2016-04-14 12:00:00,6.32,6.35,6.3,6.31,12300.0,6.32,6.35,6.3,6.31,12300.0
2016-04-14 12:30:00,6.31,6.34,6.29,6.34,19200.0,6.31,6.34,6.29,6.34,19200.0
2016-04-14 13:00:00,6.34,6.36,6.33,6.34,13200.0,6.34,6.36,6.33,6.34,13200.0
2016-04-14 13:30:00,6.33,6.35,6.31,6.31,19200.0,6.33,6.35,6.31,6.31,19200.0
2016-04-14 14:00:00,6.32,6.34,6.31,6.33,203700.0,6.32,6.34,6.31,6.33,203700.0
2016-04-14 14:30:00,6.32,6.36,6.32,6.34,26184.0,6.32,6.36,6.32,6.34,26184.0
2016-04-14 15:00:00,6.34,6.35,6.3,6.35,13767.0,6.34,6.35,6.3,6.35,13767.0
2016-04-14 15:30:00,6.32,6.35,6.3,6.34,51237.0,6.32,6.35,6.3,6.34,51237.0
2016-04-15 09:30:00,6.31,6.32,6.24,6.31,18417.0,6.31,6.32,6.24,6.31,18417.0
2016-04-15 10:00:00,6.33,6.38,6.29,6.38,97500.0,6.33,6.38,6.29,6.38,97500.0
2016-04-15 10:30:00,6.36,6.37,6.34,6.35,12972.0,6.36,6.37,6.34,6.35,12972.0
2016-04-15 11:00:00,6.38,6.45,6.38,6.44,17757.0,6.38,6.45,6.38,6.44,17757.0
2016-04-15 11:30:00,6.44,6.51,6.44,6.49,22695.0,6.44,6.51,6.44,6.49,22695.0
2016-04-15 12:00:00,6.5,6.51,6.5,6.5,9588.0,6.5,6.51,6.5,6.5,9588.0
2016-04-15 12:30:00,6.5,6.52,6.49,6.5,9000.0,6.5,6.52,6.49,6.5,9000.0
2016-04-15 13:00:00,6.51,6.51,6.5,6.5,14100.0,6.51,6.51,6.5,6.5,14100.0
2016-04-15 13:30:00,6.5,6.51,6.47,6.47,40512.0,6.5,6.51,6.47,6.47,40512.0
2016-04-15 14:00:00,6.47,6.5,6.47,6.49,23199.0,6.47,6.5,6.47,6.49,23199.0
2016-04-15 14:30:00,6.5,6.54,6.49,6.54,11160.0,6.5,6.54,6.49,6.54,11160.0
2016-04-15 15:00:00,6.54,6.56,6.52,6.54,6900.0,6.54,6.56,6.52,6.54,6900.0
2016-04-15 15:30:00,6.53,6.57,6.51,6.54,32850.0,6.53,6.57,6.51,6.54,32850.0
2016-04-18 09:30:00,6.49,6.49,6.49,6.49,1083.0,6.49,6.49,6.49,6.49,1083.0
2016-04-18 10:00:00,6.59,6.65,6.59,6.6,3000.0,6.59,6.65,6.59,6.6,3000.0
2016-04-18 10:30:00,6.62,6.63,6.54,6.56,18594.0,6.62,6.63,6.54,6.56,18594.0
2016-04-18 11:00:00,6.54,6.57,6.51,6.57,19200.0,6.54,6.57,6.51,6.57,19200.0
2016-04-18 11:30:00,6.58,6.59,6.48,6.5,36984.0,6.58,6.59,6.48,6.5,36984.0
2016-04-18 12:00:00,6.49,6.53,6.49,6.51,20136.0,6.49,6.53,6.49,6.51,20136.0
2016-04-18 12:30:00,6.52,6.56,6.52,6.54,27909.0,6.52,6.56,6.52,6.54,27909.0
2016-04-18 13:00:00,6.57,6.62,6.57,6.62,14400.0,6.57,6.62,6.57,6.62,14400.0
2016-04-18 13:30:00,6.61,6.62,6.59,6.61,10800.0,6.61,6.62,6.59,6.61,10800.0
2016-04-18 14:00:00,6.62,6.63,6.6,6.62,9300.0,6.62,6.63,6.6,6.62,9300.0
2016-04-18 14:30:00,6.61,6.63,6.6,6.6,9300.0,6.61,6.63,6.6,6.6,9300.0
2016-04-18 15:00:00,6.61,6.62,6.58,6.61,6900.0,6.61,6.62,6.58,6.61,6900.0
2016-04-18 15:30:00,6.59,6.63,6.57,6.58,28281.0,6.59,6.63,6.57,6.58,28281.0
2016-04-19 09:30:00,6.62,6.64,6.49,6.58,13347.0,6.62,6.64,6.49,6.58,13347.0
2016-04-19 10:00:00,6.61,6.61,6.51,6.52,8847.0,6.61,6.61,6.51,6.52,8847.0
2016-04-19 10:30:00,6.53,6.56,6.51,6.54,31200.0,6.53,6.56,6.51,6.54,31200.0
2016-04-19 11:00:00,6.53,6.53,6.43,6.45,6225.0,6.53,6.53,6.43,6.45,6225.0
2016-04-19 11:30:00,6.45,6.45,6.45,6.45,0.0,6.45,6.45,6.45,6.45,0.0
2016-04-19 12:00:00,6.45,6.45,6.38,6.39,5400.0,6.45,6.45,6.38,6.39,5400.0
2016-04-19 12:30:00,6.39,6.42,6.39,6.42,7200.0,6.39,6.42,6.39,6.42,7200.0
2016-04-19 13:00:00,6.43,6.46,6.43,6.46,1800.0,6.43,6.46,6.43,6.46,1800.0
2016-04-19 13:30:00,6.45,6.47,6.43,6.44,5700.0,6.45,6.47,6.43,6.44,5700.0
2016-04-19 14:00:00,6.44,6.45,6.43,6.43,9432.0,6.44,6.45,6.43,6.43,9432.0
2016-04-19 14:30:00,6.43,6.45,6.43,6.44,6000.0,6.43,6.45,6.43,6.44,6000.0
2016-04-19 15:00:00,6.44,6.46,6.43,6.46,13050.0,6.44,6.46,6.43,6.46,13050.0
2016-04-19 15:30:00,6.44,6.45,6.43,6.44,30840.0,6.44,6.45,6.43,6.44,30840.0
2016-04-20 09:30:00,6.43,6.43,6.39,6.42,3801.0,6.43,6.43,6.39,6.42,3801.0
2016-04-20 10:00:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2016-04-20 10:30:00,6.45,6.46,6.43,6.45,6045.0,6.45,6.46,6.43,6.45,6045.0
2016-04-20 11:00:00,6.45,6.48,6.43,6.45,1200.0,6.45,6.48,6.43,6.45,1200.0
2016-04-20 11:30:00,6.45,6.45,6.41,6.45,3300.0,6.45,6.45,6.41,6.45,3300.0
2016-04-20 12:00:00,6.43,6.45,6.42,6.43,6960.0,6.43,6.45,6.42,6.43,6960.0
2016-04-20 12:30:00,6.43,6.44,6.42,6.43,8100.0,6.43,6.44,6.42,6.43,8100.0
2016-04-20 13:00:00,6.43,6.47,6.43,6.44,4488.0,6.43,6.47,6.43,6.44,4488.0
2016-04-20 13:30:00,6.46,6.46,6.45,6.46,3600.0,6.46,6.46,6.45,6.46,3600.0
2016-04-20 14:00:00,6.46,6.49,6.46,6.47,1500.0,6.46,6.49,6.46,6.47,1500.0
2016-04-20 14:30:00,6.48,6.5,6.46,6.47,7800.0,6.48,6.5,6.46,6.47,7800.0
2016-04-20 15:00:00,6.48,6.48,6.43,6.43,10500.0,6.48,6.48,6.43,6.43,10500.0
2016-04-20 15:30:00,6.42,6.43,6.4,6.41,17400.0,6.42,6.43,6.4,6.41,17400.0
2016-04-21 09:30:00,6.47,6.55,6.39,6.53,14130.0,6.47,6.55,6.39,6.53,14130.0
2016-04-21 10:00:00,6.53,6.55,6.5,6.52,24600.0,6.53,6.55,6.5,6.52,24600.0
2016-04-21 10:30:00,6.53,6.55,6.49,6.49,18282.0,6.53,6.55,6.49,6.49,18282.0
2016-04-21 11:00:00,6.51,6.55,6.51,6.52,21405.0,6.51,6.55,6.51,6.52,21405.0
2016-04-21 11:30:00,6.52,6.54,6.52,6.52,7500.0,6.52,6.54,6.52,6.52,7500.0
2016-04-21 12:00:00,6.52,6.52,6.44,6.48,11613.0,6.52,6.52,6.44,6.48,11613.0
2016-04-21 12:30:00,6.49,6.51,6.48,6.5,6900.0,6.49,6.51,6.48,6.5,6900.0
2016-04-21 13:00:00,6.51,6.53,6.47,6.49,10854.0,6.51,6.53,6.47,6.49,10854.0
2016-04-21 13:30:00,6.49,6.56,6.48,6.48,10857.0,6.49,6.56,6.48,6.48,10857.0
2016-04-21 14:00:00,6.49,6.49,6.46,6.47,9030.0,6.49,6.49,6.46,6.47,9030.0
2016-04-21 14:30:00,6.47,6.48,6.45,6.46,9900.0,6.47,6.48,6.45,6.46,9900.0
2016-04-21 15:00:00,6.47,6.49,6.46,6.47,14418.0,6.47,6.49,6.46,6.47,14418.0
2016-04-21 15:30:00,6.48,6.49,6.45,6.47,45963.0,6.48,6.49,6.45,6.47,45963.0
2016-04-22 09:30:00,6.45,6.6,6.45,6.55,7203.0,6.45,6.6,6.45,6.55,7203.0
2016-04-22 10:00:00,6.58,6.58,6.54,6.55,9600.0,6.58,6.58,6.54,6.55,9600.0
2016-04-22 10:30:00,6.55,6.56,6.48,6.51,14034.0,6.55,6.56,6.48,6.51,14034.0
2016-04-22 11:00:00,6.51,6.51,6.47,6.47,3300.0,6.51,6.51,6.47,6.47,3300.0
2016-04-22 11:30:00,6.49,6.51,6.48,6.51,900.0,6.49,6.51,6.48,6.51,900.0
2016-04-22 12:00:00,6.53,6.53,6.51,6.51,1200.0,6.53,6.53,6.51,6.51,1200.0
2016-04-22 12:30:00,6.53,6.53,6.49,6.49,1500.0,6.53,6.53,6.49,6.49,1500.0
2016-04-22 13:00:00,6.49,6.51,6.48,6.48,14190.0,6.49,6.51,6.48,6.48,14190.0
2016-04-22 13:30:00,6.47,6.56,6.47,6.53,6000.0,6.47,6.56,6.47,6.53,6000.0
2016-04-22 14:00:00,6.54,6.56,6.52,6.56,9300.0,6.54,6.56,6.52,6.56,9300.0
2016-04-22 14:30:00,6.55,6.56,6.52,6.53,8100.0,6.55,6.56,6.52,6.53,8100.0
2016-04-22 15:00:00,6.53,6.55,6.52,6.55,6306.0,6.53,6.55,6.52,6.55,6306.0
2016-04-22 15:30:00,6.54,6.55,6.53,6.54,38178.0,6.54,6.55,6.53,6.54,38178.0
2016-04-25 09:30:00,6.54,6.63,6.47,6.54,4824.0,6.54,6.63,6.47,6.54,4824.0
2016-04-25 10:00:00,6.54,6.6,6.5,6.5,10800.0,6.54,6.6,6.5,6.5,10800.0
2016-04-25 10:30:00,6.5,6.52,6.48,6.5,29046.0,6.5,6.52,6.48,6.5,29046.0
2016-04-25 11:00:00,6.49,6.5,6.48,6.5,18000.0,6.49,6.5,6.48,6.5,18000.0
2016-04-25 11:30:00,6.5,6.5,6.48,6.48,5400.0,6.5,6.5,6.48,6.48,5400.0
2016-04-25 12:00:00,6.5,6.5,6.49,6.5,3900.0,6.5,6.5,6.49,6.5,3900.0
2016-04-25 12:30:00,6.5,6.5,6.49,6.5,7260.0,6.5,6.5,6.49,6.5,7260.0
2016-04-25 13:00:00,6.49,6.5,6.41,6.48,43836.0,6.49,6.5,6.41,6.48,43836.0
2016-04-25 13:30:00,6.49,6.51,6.48,6.49,3300.0,6.49,6.51,6.48,6.49,3300.0
2016-04-25 14:00:00,6.5,6.5,6.46,6.46,4800.0,6.5,6.5,6.46,6.46,4800.0
2016-04-25 14:30:00,6.49,6.5,6.46,6.49,19470.0,6.49,6.5,6.46,6.49,19470.0
2016-04-25 15:00:00,6.49,6.5,6.47,6.47,8700.0,6.49,6.5,6.47,6.47,8700.0
2016-04-25 15:30:00,6.5,6.5,6.48,6.5,21864.0,6.5,6.5,6.48,6.5,21864.0
2016-04-26 09:30:00,6.53,6.53,6.43,6.53,64191.0,6.53,6.53,6.43,6.53,64191.0
2016-04-26 10:00:00,6.56,6.56,6.43,6.43,38190.0,6.56,6.56,6.43,6.43,38190.0
2016-04-26 10:30:00,6.46,6.51,6.45,6.45,8100.0,6.46,6.51,6.45,6.45,8100.0
2016-04-26 11:00:00,6.47,6.51,6.45,6.5,15930.0,6.47,6.51,6.45,6.5,15930.0
2016-04-26 11:30:00,6.49,6.5,6.48,6.5,32469.0,6.49,6.5,6.48,6.5,32469.0
2016-04-26 12:00:00,6.5,6.5,6.49,6.5,24570.0,6.5,6.5,6.49,6.5,24570.0
2016-04-26 12:30:00,6.5,6.58,6.5,6.56,6801.0,6.5,6.58,6.5,6.56,6801.0
2016-04-26 13:00:00,6.55,6.56,6.53,6.53,1800.0,6.55,6.56,6.53,6.53,1800.0
2016-04-26 13:30:00,6.56,6.58,6.52,6.53,8139.0,6.56,6.58,6.52,6.53,8139.0
2016-04-26 14:00:00,6.52,6.54,6.52,6.52,3900.0,6.52,6.54,6.52,6.52,3900.0
2016-04-26 14:30:00,6.52,6.56,6.49,6.52,7800.0,6.52,6.56,6.49,6.52,7800.0
2016-04-26 15:00:00,6.54,6.56,6.51,6.55,13992.0,6.54,6.56,6.51,6.55,13992.0
2016-04-26 15:30:00,6.52,6.63,6.46,6.5,148695.0,6.52,6.63,6.46,6.5,148695.0
2016-04-27 09:30:00,6.55,6.55,6.33,6.35,28983.0,6.55,6.55,6.33,6.35,28983.0
2016-04-27 10:00:00,6.35,6.44,6.28,6.28,36300.0,6.35,6.44,6.28,6.28,36300.0
2016-04-27 10:30:00,6.29,6.36,6.28,6.31,10488.0,6.29,6.36,6.28,6.31,10488.0
2016-04-27 11:00:00,6.39,6.5,6.38,6.41,21120.0,6.39,6.5,6.38,6.41,21120.0
2016-04-27 11:30:00,6.34,6.45,6.34,6.45,19170.0,6.34,6.45,6.34,6.45,19170.0
2016-04-27 12:00:00,6.5,6.5,6.45,6.48,13275.0,6.5,6.5,6.45,6.48,13275.0
2016-04-27 12:30:00,6.48,6.54,6.48,6.53,48165.0,6.48,6.54,6.48,6.53,48165.0
2016-04-27 13:00:00,6.5,6.51,6.45,6.45,4200.0,6.5,6.51,6.45,6.45,4200.0
2016-04-27 13:30:00,6.45,6.48,6.43,6.45,8775.0,6.45,6.48,6.43,6.45,8775.0
2016-04-27 14:00:00,6.34,6.58,6.34,6.56,9600.0,6.34,6.58,6.34,6.56,9600.0
2016-04-27 14:30:00,6.55,6.57,6.51,6.55,16824.0,6.55,6.57,6.51,6.55,16824.0
2016-04-27 15:00:00,6.55,6.59,6.53,6.58,24252.0,6.55,6.59,6.53,6.58,24252.0
2016-04-27 15:30:00,6.6,6.64,6.57,6.59,24540.0,6.6,6.64,6.57,6.59,24540.0
2016-04-28 09:30:00,6.56,6.67,6.56,6.67,7863.0,6.56,6.67,6.56,6.67,7863.0
2016-04-28 10:00:00,6.66,6.66,6.58,6.65,38100.0,6.66,6.66,6.58,6.65,38100.0
2016-04-28 10:30:00,6.65,6.8,6.65,6.65,176130.0,6.65,6.8,6.65,6.65,176130.0
2016-04-28 11:00:00,6.66,6.77,6.66,6.76,15600.0,6.66,6.77,6.66,6.76,15600.0
2016-04-28 11:30:00,6.76,6.78,6.74,6.76,11100.0,6.76,6.78,6.74,6.76,11100.0
2016-04-28 12:00:00,6.75,6.75,6.73,6.74,4500.0,6.75,6.75,6.73,6.74,4500.0
2016-04-28 12:30:00,6.74,6.76,6.65,6.65,14250.0,6.74,6.76,6.65,6.65,14250.0
2016-04-28 13:00:00,6.62,6.64,6.57,6.6,15861.0,6.62,6.64,6.57,6.6,15861.0
2016-04-28 13:30:00,6.6,6.61,6.56,6.57,11013.0,6.6,6.61,6.56,6.57,11013.0
2016-04-28 14:00:00,6.58,6.6,6.54,6.58,9300.0,6.58,6.6,6.54,6.58,9300.0
2016-04-28 14:30:00,6.61,6.62,6.57,6.57,8904.0,6.61,6.62,6.57,6.57,8904.0
2016-04-28 15:00:00,6.57,6.57,6.53,6.54,14100.0,6.57,6.57,6.53,6.54,14100.0
2016-04-28 15:30:00,6.54,6.57,6.5,6.53,30750.0,6.54,6.57,6.5,6.53,30750.0
2016-04-29 09:30:00,6.5,6.52,6.34,6.34,6975.0,6.5,6.52,6.34,6.34,6975.0
2016-04-29 10:00:00,6.35,6.39,6.29,6.39,4614.0,6.35,6.39,6.29,6.39,4614.0
2016-04-29 10:30:00,6.41,6.48,6.37,6.43,3747.0,6.41,6.48,6.37,6.43,3747.0
2016-04-29 11:00:00,6.43,6.43,6.33,6.36,5256.0,6.43,6.43,6.33,6.36,5256.0
2016-04-29 11:30:00,6.35,6.35,6.35,6.35,600.0,6.35,6.35,6.35,6.35,600.0
2016-04-29 12:00:00,6.35,6.42,6.35,6.39,5100.0,6.35,6.42,6.35,6.39,5100.0
2016-04-29 12:30:00,6.39,6.39,6.36,6.36,2100.0,6.39,6.39,6.36,6.36,2100.0
2016-04-29 13:00:00,6.36,6.45,6.36,6.45,3300.0,6.36,6.45,6.36,6.45,3300.0
2016-04-29 13:30:00,6.44,6.44,6.41,6.43,2700.0,6.44,6.44,6.41,6.43,2700.0
2016-04-29 14:00:00,6.4,6.43,6.36,6.37,18228.0,6.4,6.43,6.36,6.37,18228.0
2016-04-29 14:30:00,6.36,6.4,6.36,6.4,3300.0,6.36,6.4,6.36,6.4,3300.0
2016-04-29 15:00:00,6.4,6.42,6.38,6.38,3924.0,6.4,6.42,6.38,6.38,3924.0
2016-04-29 15:30:00,6.39,6.42,6.37,6.38,31137.0,6.39,6.42,6.37,6.38,31137.0
2016-05-02 09:30:00,6.46,6.46,6.3,6.38,42357.0,6.46,6.46,6.3,6.38,42357.0
2016-05-02 10:00:00,6.38,6.52,6.38,6.5,17700.0,6.38,6.52,6.38,6.5,17700.0
2016-05-02 10:30:00,6.53,6.57,6.52,6.54,5100.0,6.53,6.57,6.52,6.54,5100.0
2016-05-02 11:00:00,6.53,6.59,6.5,6.51,17400.0,6.53,6.59,6.5,6.51,17400.0
2016-05-02 11:30:00,6.52,6.56,6.51,6.51,6987.0,6.52,6.56,6.51,6.51,6987.0
2016-05-02 12:00:00,6.51,6.56,6.51,6.53,13494.0,6.51,6.56,6.51,6.53,13494.0
2016-05-02 12:30:00,6.52,6.59,6.5,6.58,31092.0,6.52,6.59,6.5,6.58,31092.0
2016-05-02 13:00:00,6.58,6.66,6.58,6.66,21300.0,6.58,6.66,6.58,6.66,21300.0
2016-05-02 13:30:00,6.66,6.72,6.66,6.72,11982.0,6.66,6.72,6.66,6.72,11982.0
2016-05-02 14:00:00,6.7,6.71,6.66,6.69,9300.0,6.7,6.71,6.66,6.69,9300.0
2016-05-02 14:30:00,6.7,6.71,6.68,6.69,13302.0,6.7,6.71,6.68,6.69,13302.0
2016-05-02 15:00:00,6.71,6.71,6.67,6.7,8400.0,6.71,6.71,6.67,6.7,8400.0
2016-05-02 15:30:00,6.7,6.71,6.63,6.64,179577.0,6.7,6.71,6.63,6.64,179577.0
2016-05-03 09:30:00,6.56,6.65,6.51,6.51,31641.0,6.56,6.65,6.51,6.51,31641.0
2016-05-03 10:00:00,6.52,6.52,6.41,6.5,14100.0,6.52,6.52,6.41,6.5,14100.0
2016-05-03 10:30:00,6.47,6.48,6.41,6.43,8700.0,6.47,6.48,6.41,6.43,8700.0
2016-05-03 11:00:00,6.43,6.44,6.36,6.39,24300.0,6.43,6.44,6.36,6.39,24300.0
2016-05-03 11:30:00,6.39,6.42,6.38,6.39,29970.0,6.39,6.42,6.38,6.39,29970.0
2016-05-03 12:00:00,6.39,6.41,6.38,6.39,20700.0,6.39,6.41,6.38,6.39,20700.0
2016-05-03 12:30:00,6.39,6.47,6.39,6.46,20922.0,6.39,6.47,6.39,6.46,20922.0
2016-05-03 13:00:00,6.45,6.45,6.41,6.43,34200.0,6.45,6.45,6.41,6.43,34200.0
2016-05-03 13:30:00,6.43,6.44,6.38,6.41,35658.0,6.43,6.44,6.38,6.41,35658.0
2016-05-03 14:00:00,6.41,6.43,6.39,6.41,9900.0,6.41,6.43,6.39,6.41,9900.0
2016-05-03 14:30:00,6.42,6.42,6.39,6.41,10548.0,6.42,6.42,6.39,6.41,10548.0
2016-05-03 15:00:00,6.41,6.41,6.39,6.39,9975.0,6.41,6.41,6.39,6.39,9975.0
2016-05-03 15:30:00,6.4,6.45,6.36,6.45,75861.0,6.4,6.45,6.36,6.45,75861.0
2016-05-04 09:30:00,6.39,6.55,6.25,6.36,1557.0,6.39,6.55,6.25,6.36,1557.0
2016-05-04 10:00:00,6.41,6.48,6.38,6.43,13077.0,6.41,6.48,6.38,6.43,13077.0
2016-05-04 10:30:00,6.42,6.45,6.39,6.43,33084.0,6.42,6.45,6.39,6.43,33084.0
2016-05-04 11:00:00,6.43,6.43,6.33,6.38,43548.0,6.43,6.43,6.33,6.38,43548.0
2016-05-04 11:30:00,6.37,6.41,6.36,6.4,16320.0,6.37,6.41,6.36,6.4,16320.0
2016-05-04 12:00:00,6.39,6.44,6.38,6.44,30756.0,6.39,6.44,6.38,6.44,30756.0
2016-05-04 12:30:00,6.43,6.45,6.42,6.43,3600.0,6.43,6.45,6.42,6.43,3600.0
2016-05-04 13:00:00,6.43,6.45,6.41,6.43,6390.0,6.43,6.45,6.41,6.43,6390.0
2016-05-04 13:30:00,6.47,6.47,6.44,6.44,4200.0,6.47,6.47,6.44,6.44,4200.0
2016-05-04 14:00:00,6.44,6.46,6.42,6.46,13500.0,6.44,6.46,6.42,6.46,13500.0
2016-05-04 14:30:00,6.44,6.46,6.42,6.44,22200.0,6.44,6.46,6.42,6.44,22200.0
2016-05-04 15:00:00,6.43,6.43,6.36,6.39,20550.0,6.43,6.43,6.36,6.39,20550.0
2016-05-04 15:30:00,6.39,6.39,6.33,6.34,78204.0,6.39,6.39,6.33,6.34,78204.0
2016-05-05 09:30:00,6.73,7.48,6.71,7.43,248811.0,6.73,7.48,6.71,7.43,248811.0
2016-05-05 10:00:00,7.48,7.48,7.27,7.29,170940.0,7.48,7.48,7.27,7.29,170940.0
2016-05-05 10:30:00,7.32,7.33,7.11,7.13,105141.0,7.32,7.33,7.11,7.13,105141.0
2016-05-05 11:00:00,7.13,7.22,7.09,7.15,40278.0,7.13,7.22,7.09,7.15,40278.0
2016-05-05 11:30:00,7.15,7.17,7.09,7.14,50685.0,7.15,7.17,7.09,7.14,50685.0
2016-05-05 12:00:00,7.13,7.17,7.11,7.12,20040.0,7.13,7.17,7.11,7.12,20040.0
2016-05-05 12:30:00,7.1,7.17,7.05,7.14,37425.0,7.1,7.17,7.05,7.14,37425.0
2016-05-05 13:00:00,7.14,7.16,7.1,7.11,30420.0,7.14,7.16,7.1,7.11,30420.0
2016-05-05 13:30:00,7.11,7.14,7.07,7.12,38595.0,7.11,7.14,7.07,7.12,38595.0
2016-05-05 14:00:00,7.12,7.16,7.09,7.13,34896.0,7.12,7.16,7.09,7.13,34896.0
2016-05-05 14:30:00,7.12,7.19,7.11,7.11,91707.0,7.12,7.19,7.11,7.11,91707.0
2016-05-05 15:00:00,7.11,7.11,6.98,7.04,56352.0,7.11,7.11,6.98,7.04,56352.0
2016-05-05 15:30:00,7.04,7.07,6.93,7.01,219093.0,7.04,7.07,6.93,7.01,219093.0
2016-05-06 09:30:00,6.88,7.05,6.88,6.97,55839.0,6.88,7.05,6.88,6.97,55839.0
2016-05-06 10:00:00,6.98,7.04,6.93,6.93,21576.0,6.98,7.04,6.93,6.93,21576.0
2016-05-06 10:30:00,6.92,6.92,6.83,6.9,8100.0,6.92,6.92,6.83,6.9,8100.0
2016-05-06 11:00:00,6.89,6.91,6.84,6.87,52323.0,6.89,6.91,6.84,6.87,52323.0
2016-05-06 11:30:00,6.88,6.89,6.86,6.86,21702.0,6.88,6.89,6.86,6.86,21702.0
2016-05-06 12:00:00,6.87,6.9,6.86,6.88,16833.0,6.87,6.9,6.86,6.88,16833.0
2016-05-06 12:30:00,6.88,6.9,6.85,6.87,32400.0,6.88,6.9,6.85,6.87,32400.0
2016-05-06 13:00:00,6.87,6.88,6.81,6.81,46983.0,6.87,6.88,6.81,6.81,46983.0
2016-05-06 13:30:00,6.82,6.84,6.75,6.78,68745.0,6.82,6.84,6.75,6.78,68745.0
2016-05-06 14:00:00,6.81,6.82,6.76,6.78,63600.0,6.81,6.82,6.76,6.78,63600.0
2016-05-06 14:30:00,6.77,6.81,6.76,6.79,113697.0,6.77,6.81,6.76,6.79,113697.0
2016-05-06 15:00:00,6.79,6.8,6.77,6.78,72963.0,6.79,6.8,6.77,6.78,72963.0
2016-05-06 15:30:00,6.79,6.86,6.76,6.84,189900.0,6.79,6.86,6.76,6.84,189900.0
2016-05-09 09:30:00,6.86,6.94,6.83,6.84,33879.0,6.86,6.94,6.83,6.84,33879.0
2016-05-09 10:00:00,6.87,6.93,6.85,6.87,18435.0,6.87,6.93,6.85,6.87,18435.0
2016-05-09 10:30:00,6.93,6.95,6.88,6.91,32580.0,6.93,6.95,6.88,6.91,32580.0
2016-05-09 11:00:00,6.92,6.95,6.89,6.91,25500.0,6.92,6.95,6.89,6.91,25500.0
2016-05-09 11:30:00,6.91,6.92,6.87,6.92,14904.0,6.91,6.92,6.87,6.92,14904.0
2016-05-09 12:00:00,6.92,6.98,6.91,6.97,21534.0,6.92,6.98,6.91,6.97,21534.0
2016-05-09 12:30:00,6.97,6.99,6.94,6.95,123120.0,6.97,6.99,6.94,6.95,123120.0
2016-05-09 13:00:00,6.96,6.97,6.89,6.89,64440.0,6.96,6.97,6.89,6.89,64440.0
2016-05-09 13:30:00,6.89,6.91,6.87,6.89,39900.0,6.89,6.91,6.87,6.89,39900.0
2016-05-09 14:00:00,6.9,6.9,6.87,6.89,49812.0,6.9,6.9,6.87,6.89,49812.0
2016-05-09 14:30:00,6.89,6.9,6.87,6.88,36360.0,6.89,6.9,6.87,6.88,36360.0
2016-05-09 15:00:00,6.88,6.88,6.84,6.85,96813.0,6.88,6.88,6.84,6.85,96813.0
2016-05-09 15:30:00,6.85,6.89,6.82,6.86,194205.0,6.85,6.89,6.82,6.86,194205.0
2016-05-10 09:30:00,6.87,7.0,6.87,6.98,50127.0,6.87,7.0,6.87,6.98,50127.0
2016-05-10 10:00:00,6.99,7.0,6.93,7.0,25227.0,6.99,7.0,6.93,7.0,25227.0
2016-05-10 10:30:00,6.99,6.99,6.97,6.98,27081.0,6.99,6.99,6.97,6.98,27081.0
2016-05-10 11:00:00,6.98,6.99,6.94,6.99,24705.0,6.98,6.99,6.94,6.99,24705.0
2016-05-10 11:30:00,6.98,7.08,6.96,7.08,154212.0,6.98,7.08,6.96,7.08,154212.0
2016-05-10 12:00:00,7.09,7.27,7.09,7.23,46989.0,7.09,7.27,7.09,7.23,46989.0
2016-05-10 12:30:00,7.26,7.29,7.13,7.25,36360.0,7.26,7.29,7.13,7.25,36360.0
2016-05-10 13:00:00,7.25,7.28,7.25,7.25,36816.0,7.25,7.28,7.25,7.25,36816.0
2016-05-10 13:30:00,7.27,7.28,7.21,7.27,39909.0,7.27,7.28,7.21,7.27,39909.0
2016-05-10 14:00:00,7.26,7.27,7.09,7.23,123039.0,7.26,7.27,7.09,7.23,123039.0
2016-05-10 14:30:00,7.24,7.27,7.16,7.22,64050.0,7.24,7.27,7.16,7.22,64050.0
2016-05-10 15:00:00,7.21,7.23,7.14,7.21,36000.0,7.21,7.23,7.14,7.21,36000.0
2016-05-10 15:30:00,7.21,7.28,7.19,7.22,125739.0,7.21,7.28,7.19,7.22,125739.0
2016-05-11 09:30:00,7.25,7.25,7.12,7.16,45267.0,7.25,7.25,7.12,7.16,45267.0
2016-05-11 10:00:00,7.19,7.28,7.17,7.28,31086.0,7.19,7.28,7.17,7.28,31086.0
2016-05-11 10:30:00,7.3,7.33,7.29,7.33,9000.0,7.3,7.33,7.29,7.33,9000.0
2016-05-11 11:00:00,7.31,7.31,7.2,7.22,8580.0,7.31,7.31,7.2,7.22,8580.0
2016-05-11 11:30:00,7.23,7.28,7.22,7.25,4500.0,7.23,7.28,7.22,7.25,4500.0
2016-05-11 12:00:00,7.23,7.27,7.23,7.27,5100.0,7.23,7.27,7.23,7.27,5100.0
2016-05-11 12:30:00,7.26,7.28,7.21,7.21,8682.0,7.26,7.28,7.21,7.21,8682.0
2016-05-11 13:00:00,7.2,7.21,7.18,7.19,11181.0,7.2,7.21,7.18,7.19,11181.0
2016-05-11 13:30:00,7.19,7.23,7.19,7.22,2790.0,7.19,7.23,7.19,7.22,2790.0
2016-05-11 14:00:00,7.18,7.19,7.11,7.12,9900.0,7.18,7.19,7.11,7.12,9900.0
2016-05-11 14:30:00,7.14,7.15,7.13,7.14,4200.0,7.14,7.15,7.13,7.14,4200.0
2016-05-11 15:00:00,7.13,7.16,7.12,7.14,5700.0,7.13,7.16,7.12,7.14,5700.0
2016-05-11 15:30:00,7.14,7.14,7.07,7.08,31530.0,7.14,7.14,7.07,7.08,31530.0
2016-05-12 09:30:00,7.12,7.15,7.0,7.05,9369.0,7.12,7.15,7.0,7.05,9369.0
2016-05-12 10:00:00,7.02,7.17,7.02,7.16,16131.0,7.02,7.17,7.02,7.16,16131.0
2016-05-12 10:30:00,7.14,7.22,7.12,7.18,15300.0,7.14,7.22,7.12,7.18,15300.0
2016-05-12 11:00:00,7.18,7.21,7.13,7.18,12450.0,7.18,7.21,7.13,7.18,12450.0
2016-05-12 11:30:00,7.16,7.18,7.12,7.16,8433.0,7.16,7.18,7.12,7.16,8433.0
2016-05-12 12:00:00,7.16,7.18,7.16,7.18,4500.0,7.16,7.18,7.16,7.18,4500.0
2016-05-12 12:30:00,7.16,7.19,7.14,7.18,279213.0,7.16,7.19,7.14,7.18,279213.0
2016-05-12 13:00:00,7.18,7.19,7.14,7.14,92700.0,7.18,7.19,7.14,7.14,92700.0
2016-05-12 13:30:00,7.18,7.2,7.14,7.18,27660.0,7.18,7.2,7.14,7.18,27660.0
2016-05-12 14:00:00,7.19,7.23,7.18,7.2,45702.0,7.19,7.23,7.18,7.2,45702.0
2016-05-12 14:30:00,7.21,7.25,7.18,7.25,8400.0,7.21,7.25,7.18,7.25,8400.0
2016-05-12 15:00:00,7.26,7.26,7.2,7.23,7800.0,7.26,7.26,7.2,7.23,7800.0
2016-05-12 15:30:00,7.23,7.26,7.2,7.25,61266.0,7.23,7.26,7.2,7.25,61266.0
2016-05-13 09:30:00,7.22,7.31,7.22,7.29,3900.0,7.22,7.31,7.22,7.29,3900.0
2016-05-13 10:00:00,7.26,7.36,7.26,7.32,69600.0,7.26,7.36,7.26,7.32,69600.0
2016-05-13 10:30:00,7.32,7.38,7.32,7.37,10500.0,7.32,7.38,7.32,7.37,10500.0
2016-05-13 11:00:00,7.4,7.42,7.38,7.42,15900.0,7.4,7.42,7.38,7.42,15900.0
2016-05-13 11:30:00,7.42,7.43,7.35,7.36,21000.0,7.42,7.43,7.35,7.36,21000.0
2016-05-13 12:00:00,7.36,7.37,7.34,7.36,6000.0,7.36,7.37,7.34,7.36,6000.0
2016-05-13 12:30:00,7.37,7.37,7.32,7.33,13500.0,7.37,7.37,7.32,7.33,13500.0
2016-05-13 13:00:00,7.32,7.36,7.32,7.33,8100.0,7.32,7.36,7.32,7.33,8100.0
2016-05-13 13:30:00,7.31,7.37,7.3,7.37,26919.0,7.31,7.37,7.3,7.37,26919.0
2016-05-13 14:00:00,7.34,7.37,7.31,7.33,18240.0,7.34,7.37,7.31,7.33,18240.0
2016-05-13 14:30:00,7.33,7.39,7.32,7.37,11850.0,7.33,7.39,7.32,7.37,11850.0
2016-05-13 15:00:00,7.34,7.43,7.34,7.43,14100.0,7.34,7.43,7.34,7.43,14100.0
2016-05-13 15:30:00,7.43,7.45,7.4,7.41,32310.0,7.43,7.45,7.4,7.41,32310.0
2016-05-16 09:30:00,7.45,7.57,7.45,7.53,94293.0,7.45,7.57,7.45,7.53,94293.0
2016-05-16 10:00:00,7.53,7.55,7.49,7.54,92322.0,7.53,7.55,7.49,7.54,92322.0
2016-05-16 10:30:00,7.55,7.63,7.53,7.6,11100.0,7.55,7.63,7.53,7.6,11100.0
2016-05-16 11:00:00,7.61,7.65,7.57,7.59,18600.0,7.61,7.65,7.57,7.59,18600.0
2016-05-16 11:30:00,7.59,7.59,7.57,7.57,2700.0,7.59,7.59,7.57,7.57,2700.0
2016-05-16 12:00:00,7.57,7.6,7.56,7.57,10200.0,7.57,7.6,7.56,7.57,10200.0
2016-05-16 12:30:00,7.57,7.58,7.55,7.57,5400.0,7.57,7.58,7.55,7.57,5400.0
2016-05-16 13:00:00,7.58,7.59,7.56,7.57,6900.0,7.58,7.59,7.56,7.57,6900.0
2016-05-16 13:30:00,7.57,7.58,7.55,7.58,8700.0,7.57,7.58,7.55,7.58,8700.0
2016-05-16 14:00:00,7.58,7.62,7.57,7.62,3300.0,7.58,7.62,7.57,7.62,3300.0
2016-05-16 14:30:00,7.6,7.66,7.59,7.65,14256.0,7.6,7.66,7.59,7.65,14256.0
2016-05-16 15:00:00,7.65,7.65,7.6,7.6,16500.0,7.65,7.65,7.6,7.6,16500.0
2016-05-16 15:30:00,7.59,7.59,7.53,7.55,44880.0,7.59,7.59,7.53,7.55,44880.0
2016-05-17 09:30:00,7.36,7.62,7.33,7.62,16932.0,7.36,7.62,7.33,7.62,16932.0
2016-05-17 10:00:00,7.63,7.65,7.55,7.59,36900.0,7.63,7.65,7.55,7.59,36900.0
2016-05-17 10:30:00,7.58,7.63,7.56,7.63,6900.0,7.58,7.63,7.56,7.63,6900.0
2016-05-17 11:00:00,7.63,7.63,7.57,7.61,6000.0,7.63,7.63,7.57,7.61,6000.0
2016-05-17 11:30:00,7.61,7.62,7.59,7.59,8400.0,7.61,7.62,7.59,7.59,8400.0
2016-05-17 12:00:00,7.58,7.61,7.54,7.55,33900.0,7.58,7.61,7.54,7.55,33900.0
2016-05-17 12:30:00,7.56,7.59,7.54,7.59,22500.0,7.56,7.59,7.54,7.59,22500.0
2016-05-17 13:00:00,7.59,7.6,7.58,7.59,2400.0,7.59,7.6,7.58,7.59,2400.0
2016-05-17 13:30:00,7.58,7.59,7.54,7.56,10473.0,7.58,7.59,7.54,7.56,10473.0
2016-05-17 14:00:00,7.57,7.58,7.52,7.56,59832.0,7.57,7.58,7.52,7.56,59832.0
2016-05-17 14:30:00,7.56,7.57,7.51,7.55,107247.0,7.56,7.57,7.51,7.55,107247.0
2016-05-17 15:00:00,7.55,7.56,7.45,7.45,22200.0,7.55,7.56,7.45,7.45,22200.0
2016-05-17 15:30:00,7.47,7.51,7.46,7.48,40095.0,7.47,7.51,7.46,7.48,40095.0
2016-05-18 09:30:00,7.43,7.58,7.43,7.55,4482.0,7.43,7.58,7.43,7.55,4482.0
2016-05-18 10:00:00,7.59,7.66,7.58,7.64,29268.0,7.59,7.66,7.58,7.64,29268.0
2016-05-18 10:30:00,7.63,7.65,7.57,7.57,14121.0,7.63,7.65,7.57,7.57,14121.0
2016-05-18 11:00:00,7.59,7.69,7.59,7.69,10278.0,7.59,7.69,7.59,7.69,10278.0
2016-05-18 11:30:00,7.68,7.7,7.67,7.69,17502.0,7.68,7.7,7.67,7.69,17502.0
2016-05-18 12:00:00,7.66,7.68,7.65,7.66,10863.0,7.66,7.68,7.65,7.66,10863.0
2016-05-18 12:30:00,7.66,7.68,7.65,7.68,11433.0,7.66,7.68,7.65,7.68,11433.0
2016-05-18 13:00:00,7.7,7.71,7.68,7.7,6000.0,7.7,7.71,7.68,7.7,6000.0
2016-05-18 13:30:00,7.7,7.76,7.7,7.72,20577.0,7.7,7.76,7.7,7.72,20577.0
2016-05-18 14:00:00,7.67,7.69,7.62,7.65,31206.0,7.67,7.69,7.62,7.65,31206.0
2016-05-18 14:30:00,7.65,7.68,7.64,7.67,37773.0,7.65,7.68,7.64,7.67,37773.0
2016-05-18 15:00:00,7.67,7.69,7.62,7.65,62967.0,7.67,7.69,7.62,7.65,62967.0
2016-05-18 15:30:00,7.65,7.67,7.62,7.66,45795.0,7.65,7.67,7.62,7.66,45795.0
2016-05-19 09:30:00,7.61,7.75,7.6,7.63,24036.0,7.61,7.75,7.6,7.63,24036.0
2016-05-19 10:00:00,7.6,7.67,7.59,7.61,8700.0,7.6,7.67,7.59,7.61,8700.0
2016-05-19 10:30:00,7.6,7.63,7.57,7.58,10800.0,7.6,7.63,7.57,7.58,10800.0
2016-05-19 11:00:00,7.54,7.54,7.46,7.49,28629.0,7.54,7.54,7.46,7.49,28629.0
2016-05-19 11:30:00,7.47,7.47,7.42,7.43,12135.0,7.47,7.47,7.42,7.43,12135.0
2016-05-19 12:00:00,7.45,7.56,7.45,7.5,41247.0,7.45,7.56,7.45,7.5,41247.0
2016-05-19 12:30:00,7.5,7.53,7.47,7.53,71988.0,7.5,7.53,7.47,7.53,71988.0
2016-05-19 13:00:00,7.53,7.6,7.52,7.59,35100.0,7.53,7.6,7.52,7.59,35100.0
2016-05-19 13:30:00,7.59,7.59,7.53,7.54,36729.0,7.59,7.59,7.53,7.54,36729.0
2016-05-19 14:00:00,7.52,7.54,7.52,7.52,3900.0,7.52,7.54,7.52,7.52,3900.0
2016-05-19 14:30:00,7.53,7.53,7.5,7.5,5100.0,7.53,7.53,7.5,7.5,5100.0
2016-05-19 15:00:00,7.5,7.51,7.47,7.5,17100.0,7.5,7.51,7.47,7.5,17100.0
2016-05-19 15:30:00,7.52,7.52,7.45,7.45,35730.0,7.52,7.52,7.45,7.45,35730.0
2016-05-20 09:30:00,7.5,7.61,7.49,7.58,6927.0,7.5,7.61,7.49,7.58,6927.0
2016-05-20 10:00:00,7.58,7.58,7.5,7.53,6300.0,7.58,7.58,7.5,7.53,6300.0
2016-05-20 10:30:00,7.54,7.55,7.53,7.54,1800.0,7.54,7.55,7.53,7.54,1800.0
2016-05-20 11:00:00,7.55,7.62,7.55,7.58,28272.0,7.55,7.62,7.55,7.58,28272.0
2016-05-20 11:30:00,7.6,7.63,7.58,7.62,8700.0,7.6,7.63,7.58,7.62,8700.0
2016-05-20 12:00:00,7.65,7.66,7.65,7.66,600.0,7.65,7.66,7.65,7.66,600.0
2016-05-20 12:30:00,7.63,7.65,7.63,7.65,5778.0,7.63,7.65,7.63,7.65,5778.0
2016-05-20 13:00:00,7.64,7.67,7.63,7.67,7830.0,7.64,7.67,7.63,7.67,7830.0
2016-05-20 13:30:00,7.67,7.7,7.65,7.67,12546.0,7.67,7.7,7.65,7.67,12546.0
2016-05-20 14:00:00,7.67,7.67,7.65,7.67,67503.0,7.67,7.67,7.65,7.67,67503.0
2016-05-20 14:30:00,7.68,7.68,7.65,7.67,9300.0,7.68,7.68,7.65,7.67,9300.0
2016-05-20 15:00:00,7.67,7.68,7.64,7.68,9300.0,7.67,7.68,7.64,7.68,9300.0
2016-05-20 15:30:00,7.67,7.69,7.66,7.67,32433.0,7.67,7.69,7.66,7.67,32433.0
2016-05-23 09:30:00,7.62,7.83,7.62,7.77,61710.0,7.62,7.83,7.62,7.77,61710.0
2016-05-23 10:00:00,7.77,7.78,7.76,7.78,8400.0,7.77,7.78,7.76,7.78,8400.0
2016-05-23 10:30:00,7.78,7.78,7.72,7.73,16095.0,7.78,7.78,7.72,7.73,16095.0
2016-05-23 11:00:00,7.75,7.78,7.74,7.77,12600.0,7.75,7.78,7.74,7.77,12600.0
2016-05-23 11:30:00,7.77,7.77,7.68,7.68,8700.0,7.77,7.77,7.68,7.68,8700.0
2016-05-23 12:00:00,7.67,7.72,7.67,7.7,4800.0,7.67,7.72,7.67,7.7,4800.0
2016-05-23 12:30:00,7.71,7.75,7.69,7.72,7200.0,7.71,7.75,7.69,7.72,7200.0
2016-05-23 13:00:00,7.73,7.8,7.71,7.8,24600.0,7.73,7.8,7.71,7.8,24600.0
2016-05-23 13:30:00,7.8,7.8,7.71,7.71,50943.0,7.8,7.8,7.71,7.71,50943.0
2016-05-23 14:00:00,7.7,7.77,7.69,7.77,6600.0,7.7,7.77,7.69,7.77,6600.0
2016-05-23 14:30:00,7.76,7.76,7.72,7.72,8700.0,7.76,7.76,7.72,7.72,8700.0
2016-05-23 15:00:00,7.72,7.73,7.7,7.72,12300.0,7.72,7.73,7.7,7.72,12300.0
2016-05-23 15:30:00,7.72,7.73,7.69,7.7,41448.0,7.72,7.73,7.69,7.7,41448.0
2016-05-24 09:30:00,7.77,7.82,7.71,7.82,4221.0,7.77,7.82,7.71,7.82,4221.0
2016-05-24 10:00:00,7.81,7.89,7.78,7.78,29400.0,7.81,7.89,7.78,7.78,29400.0
2016-05-24 10:30:00,7.79,7.83,7.78,7.81,9144.0,7.79,7.83,7.78,7.81,9144.0
2016-05-24 11:00:00,7.83,7.87,7.78,7.84,7200.0,7.83,7.87,7.78,7.84,7200.0
2016-05-24 11:30:00,7.86,7.88,7.86,7.86,5718.0,7.86,7.88,7.86,7.86,5718.0
2016-05-24 12:00:00,7.86,7.86,7.78,7.79,32154.0,7.86,7.86,7.78,7.79,32154.0
2016-05-24 12:30:00,7.81,7.85,7.81,7.85,12537.0,7.81,7.85,7.81,7.85,12537.0
2016-05-24 13:00:00,7.85,7.93,7.82,7.92,83679.0,7.85,7.93,7.82,7.92,83679.0
2016-05-24 13:30:00,7.92,7.92,7.86,7.88,17988.0,7.92,7.92,7.86,7.88,17988.0
2016-05-24 14:00:00,7.88,7.88,7.84,7.84,9090.0,7.88,7.88,7.84,7.84,9090.0
2016-05-24 14:30:00,7.84,7.9,7.84,7.86,26010.0,7.84,7.9,7.84,7.86,26010.0
2016-05-24 15:00:00,7.85,7.92,7.85,7.92,57666.0,7.85,7.92,7.85,7.92,57666.0
2016-05-24 15:30:00,7.92,7.96,7.9,7.94,58284.0,7.92,7.96,7.9,7.94,58284.0
2016-05-25 09:30:00,8.0,8.0,7.87,7.94,25005.0,8.0,8.0,7.87,7.94,25005.0
2016-05-25 10:00:00,7.94,7.97,7.85,7.85,16533.0,7.94,7.97,7.85,7.85,16533.0
2016-05-25 10:30:00,7.86,7.96,7.86,7.96,9300.0,7.86,7.96,7.86,7.96,9300.0
2016-05-25 11:00:00,7.96,7.97,7.91,7.91,9900.0,7.96,7.97,7.91,7.91,9900.0
2016-05-25 11:30:00,7.89,7.93,7.88,7.92,10800.0,7.89,7.93,7.88,7.92,10800.0
2016-05-25 12:00:00,7.9,7.91,7.83,7.86,14700.0,7.9,7.91,7.83,7.86,14700.0
2016-05-25 12:30:00,7.87,7.87,7.84,7.84,8103.0,7.87,7.87,7.84,7.84,8103.0
2016-05-25 13:00:00,7.85,7.9,7.83,7.86,22020.0,7.85,7.9,7.83,7.86,22020.0
2016-05-25 13:30:00,7.86,7.88,7.83,7.87,12078.0,7.86,7.88,7.83,7.87,12078.0
2016-05-25 14:00:00,7.84,7.86,7.83,7.86,10500.0,7.84,7.86,7.83,7.86,10500.0
2016-05-25 14:30:00,7.86,7.89,7.83,7.84,15300.0,7.86,7.89,7.83,7.84,15300.0
2016-05-25 15:00:00,7.84,7.86,7.83,7.86,8700.0,7.84,7.86,7.83,7.86,8700.0
2016-05-25 15:30:00,7.85,7.86,7.8,7.81,53751.0,7.85,7.86,7.8,7.81,53751.0
2016-05-26 09:30:00,7.85,7.87,7.78,7.78,3363.0,7.85,7.87,7.78,7.78,3363.0
2016-05-26 10:00:00,7.79,7.82,7.76,7.81,18462.0,7.79,7.82,7.76,7.81,18462.0
2016-05-26 10:30:00,7.8,7.83,7.79,7.82,18675.0,7.8,7.83,7.79,7.82,18675.0
2016-05-26 11:00:00,7.8,7.82,7.79,7.82,5100.0,7.8,7.82,7.79,7.82,5100.0
2016-05-26 11:30:00,7.84,7.86,7.83,7.83,20778.0,7.84,7.86,7.83,7.83,20778.0
2016-05-26 12:00:00,7.84,7.89,7.84,7.89,5700.0,7.84,7.89,7.84,7.89,5700.0
2016-05-26 12:30:00,7.89,7.89,7.86,7.87,11100.0,7.89,7.89,7.86,7.87,11100.0
2016-05-26 13:00:00,7.87,7.9,7.85,7.88,15300.0,7.87,7.9,7.85,7.88,15300.0
2016-05-26 13:30:00,7.87,7.88,7.83,7.85,10200.0,7.87,7.88,7.83,7.85,10200.0
2016-05-26 14:00:00,7.85,7.89,7.85,7.89,12000.0,7.85,7.89,7.85,7.89,12000.0
2016-05-26 14:30:00,7.89,7.98,7.88,7.96,48348.0,7.89,7.98,7.88,7.96,48348.0
2016-05-26 15:00:00,7.96,7.99,7.93,7.98,45150.0,7.96,7.99,7.93,7.98,45150.0
2016-05-26 15:30:00,7.98,7.98,7.93,7.95,65538.0,7.98,7.98,7.93,7.95,65538.0
2016-05-27 09:30:00,7.91,7.94,7.88,7.92,24249.0,7.91,7.94,7.88,7.92,24249.0
2016-05-27 10:00:00,7.93,7.96,7.89,7.89,15876.0,7.93,7.96,7.89,7.89,15876.0
2016-05-27 10:30:00,7.87,7.9,7.85,7.86,6750.0,7.87,7.9,7.85,7.86,6750.0
2016-05-27 11:00:00,7.86,7.86,7.8,7.84,6903.0,7.86,7.86,7.8,7.84,6903.0
2016-05-27 11:30:00,7.86,7.88,7.84,7.88,4500.0,7.86,7.88,7.84,7.88,4500.0
2016-05-27 12:00:00,7.88,7.96,7.87,7.94,77400.0,7.88,7.96,7.87,7.94,77400.0
2016-05-27 12:30:00,7.94,7.99,7.92,7.99,33399.0,7.94,7.99,7.92,7.99,33399.0
2016-05-27 13:00:00,7.97,8.0,7.94,7.94,16581.0,7.97,8.0,7.94,7.94,16581.0
2016-05-27 13:30:00,7.95,7.95,7.92,7.92,8400.0,7.95,7.95,7.92,7.92,8400.0
2016-05-27 14:00:00,7.91,7.98,7.91,7.98,6600.0,7.91,7.98,7.91,7.98,6600.0
2016-05-27 14:30:00,7.95,7.98,7.93,7.96,10200.0,7.95,7.98,7.93,7.96,10200.0
2016-05-27 15:00:00,7.95,7.97,7.94,7.96,9600.0,7.95,7.97,7.94,7.96,9600.0
2016-05-27 15:30:00,7.94,8.0,7.94,7.99,57900.0,7.94,8.0,7.94,7.99,57900.0
2016-05-31 09:30:00,7.91,7.94,7.84,7.94,35880.0,7.91,7.94,7.84,7.94,35880.0
2016-05-31 10:00:00,7.95,8.05,7.94,8.02,66888.0,7.95,8.05,7.94,8.02,66888.0
2016-05-31 10:30:00,8.03,8.06,8.0,8.04,23217.0,8.03,8.06,8.0,8.04,23217.0
2016-05-31 11:00:00,8.02,8.03,8.0,8.02,21996.0,8.02,8.03,8.0,8.02,21996.0
2016-05-31 11:30:00,8.0,8.02,8.0,8.02,12600.0,8.0,8.02,8.0,8.02,12600.0
2016-05-31 12:00:00,8.01,8.03,8.0,8.01,102630.0,8.01,8.03,8.0,8.01,102630.0
2016-05-31 12:30:00,8.02,8.02,8.0,8.01,37932.0,8.02,8.02,8.0,8.01,37932.0
2016-05-31 13:00:00,8.02,8.04,8.0,8.02,169719.0,8.02,8.04,8.0,8.02,169719.0
2016-05-31 13:30:00,8.02,8.04,7.99,8.01,113649.0,8.02,8.04,7.99,8.01,113649.0
2016-05-31 14:00:00,8.01,8.06,8.0,8.0,34593.0,8.01,8.06,8.0,8.0,34593.0
2016-05-31 14:30:00,8.0,8.03,8.0,8.0,40440.0,8.0,8.03,8.0,8.0,40440.0
2016-05-31 15:00:00,8.0,8.12,8.0,8.11,33102.0,8.0,8.12,8.0,8.11,33102.0
2016-05-31 15:30:00,8.11,8.13,8.06,8.11,63225.0,8.11,8.13,8.06,8.11,63225.0
2016-06-01 09:30:00,8.08,8.13,8.06,8.1,22287.0,8.08,8.13,8.06,8.1,22287.0
2016-06-01 10:00:00,8.13,8.25,8.09,8.24,98190.0,8.13,8.25,8.09,8.24,98190.0
2016-06-01 10:30:00,8.24,8.36,8.23,8.32,158151.0,8.24,8.36,8.23,8.32,158151.0
2016-06-01 11:00:00,8.32,8.43,8.31,8.42,125925.0,8.32,8.43,8.31,8.42,125925.0
2016-06-01 11:30:00,8.42,8.43,8.33,8.38,122688.0,8.42,8.43,8.33,8.38,122688.0
2016-06-01 12:00:00,8.38,8.48,8.37,8.43,37245.0,8.38,8.48,8.37,8.43,37245.0
2016-06-01 12:30:00,8.43,8.45,8.41,8.44,32199.0,8.43,8.45,8.41,8.44,32199.0
2016-06-01 13:00:00,8.44,8.45,8.38,8.4,56250.0,8.44,8.45,8.38,8.4,56250.0
2016-06-01 13:30:00,8.4,8.42,8.34,8.34,59844.0,8.4,8.42,8.34,8.34,59844.0
2016-06-01 14:00:00,8.37,8.4,8.34,8.38,92592.0,8.37,8.4,8.34,8.38,92592.0
2016-06-01 14:30:00,8.38,8.43,8.36,8.42,60663.0,8.38,8.43,8.36,8.42,60663.0
2016-06-01 15:00:00,8.42,8.55,8.4,8.49,75483.0,8.42,8.55,8.4,8.49,75483.0
2016-06-01 15:30:00,8.49,8.51,8.4,8.42,207084.0,8.49,8.51,8.4,8.42,207084.0
2016-06-02 09:30:00,8.35,8.43,8.18,8.31,37326.0,8.35,8.43,8.18,8.31,37326.0
2016-06-02 10:00:00,8.31,8.41,8.31,8.39,31668.0,8.31,8.41,8.31,8.39,31668.0
2016-06-02 10:30:00,8.42,8.43,8.36,8.4,28350.0,8.42,8.43,8.36,8.4,28350.0
2016-06-02 11:00:00,8.4,8.43,8.33,8.4,52413.0,8.4,8.43,8.33,8.4,52413.0
2016-06-02 11:30:00,8.38,8.45,8.36,8.45,9657.0,8.38,8.45,8.36,8.45,9657.0
2016-06-02 12:00:00,8.45,8.52,8.45,8.52,29100.0,8.45,8.52,8.45,8.52,29100.0
2016-06-02 12:30:00,8.52,8.52,8.49,8.5,44850.0,8.52,8.52,8.49,8.5,44850.0
2016-06-02 13:00:00,8.5,8.56,8.5,8.56,48402.0,8.5,8.56,8.5,8.56,48402.0
2016-06-02 13:30:00,8.56,8.61,8.56,8.6,7200.0,8.56,8.61,8.56,8.6,7200.0
2016-06-02 14:00:00,8.61,8.64,8.58,8.63,98553.0,8.61,8.64,8.58,8.63,98553.0
2016-06-02 14:30:00,8.63,8.66,8.61,8.66,71286.0,8.63,8.66,8.61,8.66,71286.0
2016-06-02 15:00:00,8.65,8.67,8.63,8.65,49287.0,8.65,8.67,8.63,8.65,49287.0
2016-06-02 15:30:00,8.65,8.65,8.55,8.58,80457.0,8.65,8.65,8.55,8.58,80457.0
2016-06-03 09:30:00,8.47,8.63,8.31,8.43,20199.0,8.47,8.63,8.31,8.43,20199.0
2016-06-03 10:00:00,8.43,8.43,8.33,8.37,47673.0,8.43,8.43,8.33,8.37,47673.0
2016-06-03 10:30:00,8.41,8.47,8.41,8.44,34902.0,8.41,8.47,8.41,8.44,34902.0
2016-06-03 11:00:00,8.44,8.46,8.41,8.45,14700.0,8.44,8.46,8.41,8.45,14700.0
2016-06-03 11:30:00,8.45,8.5,8.44,8.5,20832.0,8.45,8.5,8.44,8.5,20832.0
2016-06-03 12:00:00,8.5,8.5,8.46,8.47,17571.0,8.5,8.5,8.46,8.47,17571.0
2016-06-03 12:30:00,8.48,8.51,8.48,8.5,10818.0,8.48,8.51,8.48,8.5,10818.0
2016-06-03 13:00:00,8.52,8.55,8.51,8.53,21459.0,8.52,8.55,8.51,8.53,21459.0
2016-06-03 13:30:00,8.55,8.59,8.55,8.59,16200.0,8.55,8.59,8.55,8.59,16200.0
2016-06-03 14:00:00,8.59,8.65,8.56,8.64,50100.0,8.59,8.65,8.56,8.64,50100.0
2016-06-03 14:30:00,8.64,8.65,8.55,8.55,44808.0,8.64,8.65,8.55,8.55,44808.0
2016-06-03 15:00:00,8.56,8.6,8.56,8.59,12300.0,8.56,8.6,8.56,8.59,12300.0
2016-06-03 15:30:00,8.59,8.61,8.52,8.54,85299.0,8.59,8.61,8.52,8.54,85299.0
2016-06-06 09:30:00,8.53,8.59,8.53,8.57,18252.0,8.53,8.59,8.53,8.57,18252.0
2016-06-06 10:00:00,8.55,8.62,8.55,8.61,16350.0,8.55,8.62,8.55,8.61,16350.0
2016-06-06 10:30:00,8.6,8.61,8.57,8.58,14892.0,8.6,8.61,8.57,8.58,14892.0
2016-06-06 11:00:00,8.57,8.57,8.55,8.56,13500.0,8.57,8.57,8.55,8.56,13500.0
2016-06-06 11:30:00,8.57,8.59,8.55,8.55,42567.0,8.57,8.59,8.55,8.55,42567.0
2016-06-06 12:00:00,8.56,8.59,8.55,8.57,16761.0,8.56,8.59,8.55,8.57,16761.0
2016-06-06 12:30:00,8.57,8.57,8.55,8.57,22965.0,8.57,8.57,8.55,8.57,22965.0
2016-06-06 13:00:00,8.57,8.6,8.55,8.6,21228.0,8.57,8.6,8.55,8.6,21228.0
2016-06-06 13:30:00,8.59,8.63,8.59,8.63,4200.0,8.59,8.63,8.59,8.63,4200.0
2016-06-06 14:00:00,8.65,8.65,8.63,8.63,13926.0,8.65,8.65,8.63,8.63,13926.0
2016-06-06 14:30:00,8.62,8.67,8.61,8.66,26550.0,8.62,8.67,8.61,8.66,26550.0
2016-06-06 15:00:00,8.64,8.67,8.64,8.65,15000.0,8.64,8.67,8.64,8.65,15000.0
2016-06-06 15:30:00,8.66,8.66,8.61,8.61,50835.0,8.66,8.66,8.61,8.61,50835.0
2016-06-07 09:30:00,8.6,8.66,8.6,8.64,13668.0,8.6,8.66,8.6,8.64,13668.0
2016-06-07 10:00:00,8.64,8.65,8.57,8.57,29409.0,8.64,8.65,8.57,8.57,29409.0
2016-06-07 10:30:00,8.57,8.65,8.57,8.65,7170.0,8.57,8.65,8.57,8.65,7170.0
2016-06-07 11:00:00,8.66,8.66,8.63,8.65,2700.0,8.66,8.66,8.63,8.65,2700.0
2016-06-07 11:30:00,8.66,8.67,8.62,8.67,45267.0,8.66,8.67,8.62,8.67,45267.0
2016-06-07 12:00:00,8.67,8.67,8.64,8.65,21000.0,8.67,8.67,8.64,8.65,21000.0
2016-06-07 12:30:00,8.65,8.67,8.65,8.66,4800.0,8.65,8.67,8.65,8.66,4800.0
2016-06-07 13:00:00,8.66,8.66,8.64,8.66,16200.0,8.66,8.66,8.64,8.66,16200.0
2016-06-07 13:30:00,8.66,8.67,8.65,8.66,10800.0,8.66,8.67,8.65,8.66,10800.0
2016-06-07 14:00:00,8.66,8.67,8.62,8.62,27897.0,8.66,8.67,8.62,8.62,27897.0
2016-06-07 14:30:00,8.61,8.67,8.6,8.64,39156.0,8.61,8.67,8.6,8.64,39156.0
2016-06-07 15:00:00,8.63,8.65,8.62,8.65,5700.0,8.63,8.65,8.62,8.65,5700.0
2016-06-07 15:30:00,8.65,8.66,8.6,8.62,55983.0,8.65,8.66,8.6,8.62,55983.0
2016-06-08 09:30:00,8.65,8.67,8.58,8.67,44328.0,8.65,8.67,8.58,8.67,44328.0
2016-06-08 10:00:00,8.67,8.68,8.66,8.66,19197.0,8.67,8.68,8.66,8.66,19197.0
2016-06-08 10:30:00,8.67,8.67,8.63,8.63,24816.0,8.67,8.67,8.63,8.63,24816.0
2016-06-08 11:00:00,8.63,8.67,8.63,8.66,30144.0,8.63,8.67,8.63,8.66,30144.0
2016-06-08 11:30:00,8.66,8.67,8.62,8.62,38571.0,8.66,8.67,8.62,8.62,38571.0
2016-06-08 12:00:00,8.62,8.62,8.61,8.62,34800.0,8.62,8.62,8.61,8.62,34800.0
2016-06-08 12:30:00,8.62,8.63,8.61,8.62,27891.0,8.62,8.63,8.61,8.62,27891.0
2016-06-08 13:00:00,8.61,8.66,8.61,8.66,14100.0,8.61,8.66,8.61,8.66,14100.0
2016-06-08 13:30:00,8.66,8.67,8.65,8.65,33603.0,8.66,8.67,8.65,8.65,33603.0
2016-06-08 14:00:00,8.65,8.66,8.65,8.65,30300.0,8.65,8.66,8.65,8.65,30300.0
2016-06-08 14:30:00,8.65,8.66,8.65,8.65,24000.0,8.65,8.66,8.65,8.65,24000.0
2016-06-08 15:00:00,8.66,8.67,8.64,8.65,62250.0,8.66,8.67,8.64,8.65,62250.0
2016-06-08 15:30:00,8.65,8.66,8.62,8.63,76911.0,8.65,8.66,8.62,8.63,76911.0
2016-06-09 09:30:00,8.63,8.66,8.59,8.64,26394.0,8.63,8.66,8.59,8.64,26394.0
2016-06-09 10:00:00,8.65,8.66,8.58,8.6,32907.0,8.65,8.66,8.58,8.6,32907.0
2016-06-09 10:30:00,8.59,8.64,8.59,8.63,12300.0,8.59,8.64,8.59,8.63,12300.0
2016-06-09 11:00:00,8.64,8.65,8.61,8.61,11469.0,8.64,8.65,8.61,8.61,11469.0
2016-06-09 11:30:00,8.61,8.62,8.55,8.56,8070.0,8.61,8.62,8.55,8.56,8070.0
2016-06-09 12:00:00,8.57,8.58,8.5,8.52,10950.0,8.57,8.58,8.5,8.52,10950.0
2016-06-09 12:30:00,8.54,8.56,8.52,8.55,9000.0,8.54,8.56,8.52,8.55,9000.0
2016-06-09 13:00:00,8.53,8.57,8.53,8.56,11475.0,8.53,8.57,8.53,8.56,11475.0
2016-06-09 13:30:00,8.55,8.61,8.52,8.59,90801.0,8.55,8.61,8.52,8.59,90801.0
2016-06-09 14:00:00,8.58,8.62,8.55,8.62,44625.0,8.58,8.62,8.55,8.62,44625.0
2016-06-09 14:30:00,8.59,8.63,8.58,8.61,9096.0,8.59,8.63,8.58,8.61,9096.0
2016-06-09 15:00:00,8.61,8.66,8.61,8.65,23775.0,8.61,8.66,8.61,8.65,23775.0
2016-06-09 15:30:00,8.65,8.67,8.64,8.66,33207.0,8.65,8.67,8.64,8.66,33207.0
2016-06-10 09:30:00,8.66,8.71,8.59,8.64,113895.0,8.66,8.71,8.59,8.64,113895.0
2016-06-10 10:00:00,8.64,8.67,8.62,8.63,46200.0,8.64,8.67,8.62,8.63,46200.0
2016-06-10 10:30:00,8.63,8.66,8.59,8.62,31077.0,8.63,8.66,8.59,8.62,31077.0
2016-06-10 11:00:00,8.63,8.66,8.62,8.64,12600.0,8.63,8.66,8.62,8.64,12600.0
2016-06-10 11:30:00,8.63,8.66,8.62,8.64,17400.0,8.63,8.66,8.62,8.64,17400.0
2016-06-10 12:00:00,8.63,8.63,8.59,8.62,7200.0,8.63,8.63,8.59,8.62,7200.0
2016-06-10 12:30:00,8.59,8.63,8.56,8.58,19677.0,8.59,8.63,8.56,8.58,19677.0
2016-06-10 13:00:00,8.57,8.58,8.53,8.54,33339.0,8.57,8.58,8.53,8.54,33339.0
2016-06-10 13:30:00,8.52,8.55,8.51,8.53,7800.0,8.52,8.55,8.51,8.53,7800.0
2016-06-10 14:00:00,8.53,8.53,8.51,8.52,13050.0,8.53,8.53,8.51,8.52,13050.0
2016-06-10 14:30:00,8.52,8.55,8.49,8.5,47313.0,8.52,8.55,8.49,8.5,47313.0
2016-06-10 15:00:00,8.5,8.52,8.48,8.51,16797.0,8.5,8.52,8.48,8.51,16797.0
2016-06-10 15:30:00,8.5,8.5,8.41,8.41,111669.0,8.5,8.5,8.41,8.41,111669.0
2016-06-13 09:30:00,8.35,8.6,8.35,8.5,25599.0,8.35,8.6,8.35,8.5,25599.0
2016-06-13 10:00:00,8.58,8.58,8.47,8.54,10017.0,8.58,8.58,8.47,8.54,10017.0
2016-06-13 10:30:00,8.56,8.58,8.48,8.48,11100.0,8.56,8.58,8.48,8.48,11100.0
2016-06-13 11:00:00,8.49,8.53,8.48,8.51,11100.0,8.49,8.53,8.48,8.51,11100.0
2016-06-13 11:30:00,8.5,8.51,8.47,8.48,10608.0,8.5,8.51,8.47,8.48,10608.0
2016-06-13 12:00:00,8.48,8.51,8.47,8.49,23640.0,8.48,8.51,8.47,8.49,23640.0
2016-06-13 12:30:00,8.51,8.53,8.5,8.53,6900.0,8.51,8.53,8.5,8.53,6900.0
2016-06-13 13:00:00,8.54,8.54,8.49,8.51,8700.0,8.54,8.54,8.49,8.51,8700.0
2016-06-13 13:30:00,8.49,8.52,8.48,8.49,29958.0,8.49,8.52,8.48,8.49,29958.0
2016-06-13 14:00:00,8.47,8.5,8.47,8.48,10200.0,8.47,8.5,8.47,8.48,10200.0
2016-06-13 14:30:00,8.47,8.53,8.45,8.48,18900.0,8.47,8.53,8.45,8.48,18900.0
2016-06-13 15:00:00,8.48,8.49,8.45,8.46,23235.0,8.48,8.49,8.45,8.46,23235.0
2016-06-13 15:30:00,8.45,8.46,8.4,8.45,49323.0,8.45,8.46,8.4,8.45,49323.0
2016-06-14 09:30:00,8.45,8.55,8.45,8.54,35271.0,8.45,8.55,8.45,8.54,35271.0
2016-06-14 10:00:00,8.51,8.56,8.46,8.51,12300.0,8.51,8.56,8.46,8.51,12300.0
2016-06-14 10:30:00,8.49,8.49,8.47,8.47,3900.0,8.49,8.49,8.47,8.47,3900.0
2016-06-14 11:00:00,8.47,8.49,8.43,8.47,6300.0,8.47,8.49,8.43,8.47,6300.0
2016-06-14 11:30:00,8.49,8.51,8.48,8.5,3600.0,8.49,8.51,8.48,8.5,3600.0
2016-06-14 12:00:00,8.48,8.53,8.47,8.52,9591.0,8.48,8.53,8.47,8.52,9591.0
2016-06-14 12:30:00,8.5,8.51,8.46,8.46,5700.0,8.5,8.51,8.46,8.46,5700.0
2016-06-14 13:00:00,8.45,8.49,8.45,8.48,11100.0,8.45,8.49,8.45,8.48,11100.0
2016-06-14 13:30:00,8.47,8.5,8.45,8.45,7200.0,8.47,8.5,8.45,8.45,7200.0
2016-06-14 14:00:00,8.46,8.49,8.45,8.49,11400.0,8.46,8.49,8.45,8.49,11400.0
2016-06-14 14:30:00,8.51,8.52,8.49,8.5,9315.0,8.51,8.52,8.49,8.5,9315.0
2016-06-14 15:00:00,8.51,8.56,8.51,8.54,15600.0,8.51,8.56,8.51,8.54,15600.0
2016-06-14 15:30:00,8.54,8.55,8.49,8.51,36948.0,8.54,8.55,8.49,8.51,36948.0
2016-06-15 09:30:00,8.51,8.65,8.51,8.56,33000.0,8.51,8.65,8.51,8.56,33000.0
2016-06-15 10:00:00,8.58,8.59,8.52,8.55,10800.0,8.58,8.59,8.52,8.55,10800.0
2016-06-15 10:30:00,8.55,8.62,8.55,8.6,11100.0,8.55,8.62,8.55,8.6,11100.0
2016-06-15 11:00:00,8.62,8.62,8.57,8.57,7848.0,8.62,8.62,8.57,8.57,7848.0
2016-06-15 11:30:00,8.57,8.61,8.57,8.6,7800.0,8.57,8.61,8.57,8.6,7800.0
2016-06-15 12:00:00,8.6,8.6,8.57,8.57,2700.0,8.6,8.6,8.57,8.57,2700.0
2016-06-15 12:30:00,8.59,8.61,8.57,8.59,8400.0,8.59,8.61,8.57,8.59,8400.0
2016-06-15 13:00:00,8.58,8.59,8.54,8.58,6900.0,8.58,8.59,8.54,8.58,6900.0
2016-06-15 13:30:00,8.57,8.6,8.56,8.58,24300.0,8.57,8.6,8.56,8.58,24300.0
2016-06-15 14:00:00,8.59,8.6,8.55,8.57,13500.0,8.59,8.6,8.55,8.57,13500.0
2016-06-15 14:30:00,8.56,8.63,8.56,8.63,11400.0,8.56,8.63,8.56,8.63,11400.0
2016-06-15 15:00:00,8.61,8.64,8.6,8.63,15492.0,8.61,8.64,8.6,8.63,15492.0
2016-06-15 15:30:00,8.63,8.63,8.58,8.61,45729.0,8.63,8.63,8.58,8.61,45729.0
2016-06-16 09:30:00,8.51,8.58,8.45,8.49,24852.0,8.51,8.58,8.45,8.49,24852.0
2016-06-16 10:00:00,8.47,8.57,8.47,8.48,15426.0,8.47,8.57,8.47,8.48,15426.0
2016-06-16 10:30:00,8.48,8.5,8.46,8.49,9600.0,8.48,8.5,8.46,8.49,9600.0
2016-06-16 11:00:00,8.49,8.49,8.47,8.48,12948.0,8.49,8.49,8.47,8.48,12948.0
2016-06-16 11:30:00,8.48,8.48,8.45,8.47,8700.0,8.48,8.48,8.45,8.47,8700.0
2016-06-16 12:00:00,8.48,8.57,8.48,8.57,6591.0,8.48,8.57,8.48,8.57,6591.0
2016-06-16 12:30:00,8.56,8.6,8.54,8.58,12300.0,8.56,8.6,8.54,8.58,12300.0
2016-06-16 13:00:00,8.58,8.63,8.58,8.6,5100.0,8.58,8.63,8.58,8.6,5100.0
2016-06-16 13:30:00,8.61,8.61,8.56,8.58,6300.0,8.61,8.61,8.56,8.58,6300.0
2016-06-16 14:00:00,8.58,8.63,8.58,8.61,12600.0,8.58,8.63,8.58,8.61,12600.0
2016-06-16 14:30:00,8.63,8.64,8.63,8.64,3900.0,8.63,8.64,8.63,8.64,3900.0
2016-06-16 15:00:00,8.62,8.65,8.62,8.65,11700.0,8.62,8.65,8.62,8.65,11700.0
2016-06-16 15:30:00,8.65,8.66,8.59,8.63,42549.0,8.65,8.66,8.59,8.63,42549.0
2016-06-17 09:30:00,8.64,8.65,8.35,8.39,73602.0,8.64,8.65,8.35,8.39,73602.0
2016-06-17 10:00:00,8.37,8.45,8.37,8.44,7500.0,8.37,8.45,8.37,8.44,7500.0
2016-06-17 10:30:00,8.43,8.46,8.4,8.43,6000.0,8.43,8.46,8.4,8.43,6000.0
2016-06-17 11:00:00,8.41,8.41,8.35,8.36,16194.0,8.41,8.41,8.35,8.36,16194.0
2016-06-17 11:30:00,8.33,8.34,8.27,8.28,23994.0,8.33,8.34,8.27,8.28,23994.0
2016-06-17 12:00:00,8.27,8.29,8.22,8.24,18819.0,8.27,8.29,8.22,8.24,18819.0
2016-06-17 12:30:00,8.26,8.27,8.19,8.2,8400.0,8.26,8.27,8.19,8.2,8400.0
2016-06-17 13:00:00,8.18,8.22,8.16,8.22,34302.0,8.18,8.22,8.16,8.22,34302.0
2016-06-17 13:30:00,8.22,8.24,8.2,8.23,15900.0,8.22,8.24,8.2,8.23,15900.0
2016-06-17 14:00:00,8.23,8.23,8.16,8.23,24300.0,8.23,8.23,8.16,8.23,24300.0
2016-06-17 14:30:00,8.22,8.28,8.22,8.28,15900.0,8.22,8.28,8.22,8.28,15900.0
2016-06-17 15:00:00,8.27,8.32,8.27,8.32,19071.0,8.27,8.32,8.27,8.32,19071.0
2016-06-17 15:30:00,8.32,8.34,8.23,8.29,97635.0,8.32,8.34,8.23,8.29,97635.0
2016-06-20 09:30:00,8.4,8.62,8.35,8.41,11874.0,8.4,8.62,8.35,8.41,11874.0
2016-06-20 10:00:00,8.41,8.58,8.41,8.55,33018.0,8.41,8.58,8.41,8.55,33018.0
2016-06-20 10:30:00,8.55,8.62,8.55,8.61,10800.0,8.55,8.62,8.55,8.61,10800.0
2016-06-20 11:00:00,8.61,8.65,8.6,8.6,14463.0,8.61,8.65,8.6,8.6,14463.0
2016-06-20 11:30:00,8.61,8.62,8.56,8.61,12600.0,8.61,8.62,8.56,8.61,12600.0
2016-06-20 12:00:00,8.63,8.65,8.61,8.61,10491.0,8.63,8.65,8.61,8.61,10491.0
2016-06-20 12:30:00,8.62,8.65,8.61,8.63,12600.0,8.62,8.65,8.61,8.63,12600.0
2016-06-20 13:00:00,8.63,8.64,8.59,8.6,9600.0,8.63,8.64,8.59,8.6,9600.0
2016-06-20 13:30:00,8.6,8.63,8.6,8.62,7200.0,8.6,8.63,8.6,8.62,7200.0
2016-06-20 14:00:00,8.63,8.63,8.6,8.61,9363.0,8.63,8.63,8.6,8.61,9363.0
2016-06-20 14:30:00,8.6,8.62,8.59,8.59,10161.0,8.6,8.62,8.59,8.59,10161.0
2016-06-20 15:00:00,8.59,8.61,8.55,8.55,9300.0,8.59,8.61,8.55,8.55,9300.0
2016-06-20 15:30:00,8.55,8.57,8.51,8.51,34548.0,8.55,8.57,8.51,8.51,34548.0
2016-06-21 09:30:00,8.55,8.6,8.54,8.6,3822.0,8.55,8.6,8.54,8.6,3822.0
2016-06-21 10:00:00,8.58,8.58,8.49,8.49,6960.0,8.58,8.58,8.49,8.49,6960.0
2016-06-21 10:30:00,8.52,8.52,8.42,8.42,12105.0,8.52,8.52,8.42,8.42,12105.0
2016-06-21 11:00:00,8.41,8.48,8.4,8.47,7800.0,8.41,8.48,8.4,8.47,7800.0
2016-06-21 11:30:00,8.4,8.43,8.4,8.41,11001.0,8.4,8.43,8.4,8.41,11001.0
2016-06-21 12:00:00,8.45,8.48,8.42,8.48,6000.0,8.45,8.48,8.42,8.48,6000.0
2016-06-21 12:30:00,8.44,8.44,8.41,8.43,6900.0,8.44,8.44,8.41,8.43,6900.0
2016-06-21 13:00:00,8.42,8.44,8.41,8.42,13500.0,8.42,8.44,8.41,8.42,13500.0
2016-06-21 13:30:00,8.46,8.46,8.4,8.43,7800.0,8.46,8.46,8.4,8.43,7800.0
2016-06-21 14:00:00,8.43,8.5,8.41,8.5,10200.0,8.43,8.5,8.41,8.5,10200.0
2016-06-21 14:30:00,8.51,8.54,8.48,8.51,10800.0,8.51,8.54,8.48,8.51,10800.0
2016-06-21 15:00:00,8.5,8.58,8.5,8.58,16767.0,8.5,8.58,8.5,8.58,16767.0
2016-06-21 15:30:00,8.59,8.62,8.54,8.55,42417.0,8.59,8.62,8.54,8.55,42417.0
2016-06-22 09:30:00,8.55,8.61,8.46,8.48,16620.0,8.55,8.61,8.46,8.48,16620.0
2016-06-22 10:00:00,8.45,8.46,8.43,8.46,9828.0,8.45,8.46,8.43,8.46,9828.0
2016-06-22 10:30:00,8.45,8.54,8.45,8.53,6300.0,8.45,8.54,8.45,8.53,6300.0
2016-06-22 11:00:00,8.52,8.52,8.48,8.51,7200.0,8.52,8.52,8.48,8.51,7200.0
2016-06-22 11:30:00,8.5,8.51,8.48,8.51,6600.0,8.5,8.51,8.48,8.51,6600.0
2016-06-22 12:00:00,8.48,8.48,8.41,8.41,2700.0,8.48,8.48,8.41,8.41,2700.0
2016-06-22 12:30:00,8.42,8.43,8.4,8.41,4500.0,8.42,8.43,8.4,8.41,4500.0
2016-06-22 13:00:00,8.41,8.41,8.36,8.4,14700.0,8.41,8.41,8.36,8.4,14700.0
2016-06-22 13:30:00,8.43,8.45,8.42,8.44,15834.0,8.43,8.45,8.42,8.44,15834.0
2016-06-22 14:00:00,8.44,8.46,8.41,8.42,9900.0,8.44,8.46,8.41,8.42,9900.0
2016-06-22 14:30:00,8.4,8.42,8.39,8.42,6600.0,8.4,8.42,8.39,8.42,6600.0
2016-06-22 15:00:00,8.42,8.43,8.39,8.41,17649.0,8.42,8.43,8.39,8.41,17649.0
2016-06-22 15:30:00,8.41,8.47,8.4,8.4,36615.0,8.41,8.47,8.4,8.4,36615.0
2016-06-23 09:30:00,8.48,8.52,8.44,8.5,41415.0,8.48,8.52,8.44,8.5,41415.0
2016-06-23 10:00:00,8.56,8.58,8.47,8.51,11400.0,8.56,8.58,8.47,8.51,11400.0
2016-06-23 10:30:00,8.48,8.51,8.45,8.49,12822.0,8.48,8.51,8.45,8.49,12822.0
2016-06-23 11:00:00,8.49,8.51,8.48,8.5,10764.0,8.49,8.51,8.48,8.5,10764.0
2016-06-23 11:30:00,8.51,8.51,8.49,8.5,8592.0,8.51,8.51,8.49,8.5,8592.0
2016-06-23 12:00:00,8.5,8.5,8.47,8.49,10200.0,8.5,8.5,8.47,8.49,10200.0
2016-06-23 12:30:00,8.49,8.51,8.48,8.5,5100.0,8.49,8.51,8.48,8.5,5100.0
2016-06-23 13:00:00,8.5,8.5,8.49,8.5,5400.0,8.5,8.5,8.49,8.5,5400.0
2016-06-23 13:30:00,8.51,8.51,8.5,8.5,5400.0,8.51,8.51,8.5,8.5,5400.0
2016-06-23 14:00:00,8.5,8.5,8.49,8.49,7497.0,8.5,8.5,8.49,8.49,7497.0
2016-06-23 14:30:00,8.51,8.55,8.49,8.54,7398.0,8.51,8.55,8.49,8.54,7398.0
2016-06-23 15:00:00,8.53,8.54,8.51,8.52,9600.0,8.53,8.54,8.51,8.52,9600.0
2016-06-23 15:30:00,8.52,8.57,8.5,8.57,31797.0,8.52,8.57,8.5,8.57,31797.0
2016-06-24 09:30:00,8.2,8.33,8.05,8.16,48801.0,8.2,8.33,8.05,8.16,48801.0
2016-06-24 10:00:00,8.16,8.17,8.09,8.13,96165.0,8.16,8.17,8.09,8.13,96165.0
2016-06-24 10:30:00,8.14,8.19,8.09,8.12,54756.0,8.14,8.19,8.09,8.12,54756.0
2016-06-24 11:00:00,8.12,8.13,8.06,8.08,53313.0,8.12,8.13,8.06,8.08,53313.0
2016-06-24 11:30:00,8.09,8.1,8.03,8.06,28500.0,8.09,8.1,8.03,8.06,28500.0
2016-06-24 12:00:00,8.05,8.05,7.97,8.01,34707.0,8.05,8.05,7.97,8.01,34707.0
2016-06-24 12:30:00,8.01,8.01,7.93,7.94,31050.0,8.01,8.01,7.93,7.94,31050.0
2016-06-24 13:00:00,7.94,7.97,7.93,7.95,16806.0,7.94,7.97,7.93,7.95,16806.0
2016-06-24 13:30:00,7.94,7.94,7.82,7.88,39900.0,7.94,7.94,7.82,7.88,39900.0
2016-06-24 14:00:00,7.89,7.9,7.79,7.79,52632.0,7.89,7.9,7.79,7.79,52632.0
2016-06-24 14:30:00,7.81,7.86,7.74,7.85,76302.0,7.81,7.86,7.74,7.85,76302.0
2016-06-24 15:00:00,7.83,7.9,7.83,7.89,75777.0,7.83,7.9,7.83,7.89,75777.0
2016-06-24 15:30:00,7.91,7.96,7.88,7.95,161331.0,7.91,7.96,7.88,7.95,161331.0
2016-06-27 09:30:00,7.93,7.93,7.68,7.68,23799.0,7.93,7.93,7.68,7.68,23799.0
2016-06-27 10:00:00,7.67,7.68,7.33,7.41,138903.0,7.67,7.68,7.33,7.41,138903.0
2016-06-27 10:30:00,7.39,7.5,7.25,7.29,80223.0,7.39,7.5,7.25,7.29,80223.0
2016-06-27 11:00:00,7.29,7.39,7.18,7.33,99090.0,7.29,7.39,7.18,7.33,99090.0
2016-06-27 11:30:00,7.35,7.46,7.31,7.42,114756.0,7.35,7.46,7.31,7.42,114756.0
2016-06-27 12:00:00,7.42,7.42,7.37,7.42,14700.0,7.42,7.42,7.37,7.42,14700.0
2016-06-27 12:30:00,7.42,7.51,7.4,7.47,27495.0,7.42,7.51,7.4,7.47,27495.0
2016-06-27 13:00:00,7.46,7.49,7.45,7.46,22944.0,7.46,7.49,7.45,7.46,22944.0
2016-06-27 13:30:00,7.45,7.45,7.34,7.38,34623.0,7.45,7.45,7.34,7.38,34623.0
2016-06-27 14:00:00,7.38,7.4,7.29,7.37,36165.0,7.38,7.4,7.29,7.37,36165.0
2016-06-27 14:30:00,7.37,7.41,7.3,7.32,63075.0,7.37,7.41,7.3,7.32,63075.0
2016-06-27 15:00:00,7.35,7.43,7.34,7.38,66087.0,7.35,7.43,7.34,7.38,66087.0
2016-06-27 15:30:00,7.39,7.42,7.37,7.41,122775.0,7.39,7.42,7.37,7.41,122775.0
2016-06-28 09:30:00,7.52,7.63,7.49,7.63,9774.0,7.52,7.63,7.49,7.63,9774.0
2016-06-28 10:00:00,7.62,7.62,7.49,7.55,29520.0,7.62,7.62,7.49,7.55,29520.0
2016-06-28 10:30:00,7.55,7.69,7.51,7.63,36711.0,7.55,7.69,7.51,7.63,36711.0
2016-06-28 11:00:00,7.61,7.61,7.53,7.53,7200.0,7.61,7.61,7.53,7.53,7200.0
2016-06-28 11:30:00,7.52,7.6,7.52,7.6,4800.0,7.52,7.6,7.52,7.6,4800.0
2016-06-28 12:00:00,7.59,7.59,7.54,7.54,12696.0,7.59,7.59,7.54,7.54,12696.0
2016-06-28 12:30:00,7.55,7.56,7.51,7.51,8367.0,7.55,7.56,7.51,7.51,8367.0
2016-06-28 13:00:00,7.52,7.52,7.48,7.51,28800.0,7.52,7.52,7.48,7.51,28800.0
2016-06-28 13:30:00,7.51,7.54,7.51,7.54,5100.0,7.51,7.54,7.51,7.54,5100.0
2016-06-28 14:00:00,7.54,7.54,7.51,7.53,5100.0,7.54,7.54,7.51,7.53,5100.0
2016-06-28 14:30:00,7.53,7.62,7.53,7.59,10200.0,7.53,7.62,7.53,7.59,10200.0
2016-06-28 15:00:00,7.59,7.61,7.53,7.53,9000.0,7.59,7.61,7.53,7.53,9000.0
2016-06-28 15:30:00,7.53,7.58,7.52,7.56,42402.0,7.53,7.58,7.52,7.56,42402.0
2016-06-29 09:30:00,7.67,7.87,7.59,7.68,19698.0,7.67,7.87,7.59,7.68,19698.0
2016-06-29 10:00:00,7.68,7.73,7.66,7.69,11013.0,7.68,7.73,7.66,7.69,11013.0
2016-06-29 10:30:00,7.68,7.68,7.62,7.66,17400.0,7.68,7.68,7.62,7.66,17400.0
2016-06-29 11:00:00,7.66,7.75,7.66,7.75,13551.0,7.66,7.75,7.66,7.75,13551.0
2016-06-29 11:30:00,7.75,7.81,7.75,7.78,14805.0,7.75,7.81,7.75,7.78,14805.0
2016-06-29 12:00:00,7.77,7.78,7.75,7.76,6900.0,7.77,7.78,7.75,7.76,6900.0
2016-06-29 12:30:00,7.77,7.8,7.77,7.77,9000.0,7.77,7.8,7.77,7.77,9000.0
2016-06-29 13:00:00,7.78,7.84,7.77,7.84,8400.0,7.78,7.84,7.77,7.84,8400.0
2016-06-29 13:30:00,7.83,7.84,7.81,7.84,10821.0,7.83,7.84,7.81,7.84,10821.0
2016-06-29 14:00:00,7.83,7.88,7.83,7.86,4800.0,7.83,7.88,7.83,7.86,4800.0
2016-06-29 14:30:00,7.86,7.88,7.85,7.85,7200.0,7.86,7.88,7.85,7.85,7200.0
2016-06-29 15:00:00,7.86,7.89,7.85,7.88,9708.0,7.86,7.89,7.85,7.88,9708.0
2016-06-29 15:30:00,7.87,7.88,7.83,7.87,45933.0,7.87,7.88,7.83,7.87,45933.0
2016-06-30 09:30:00,7.95,7.95,7.78,7.82,10629.0,7.95,7.95,7.78,7.82,10629.0
2016-06-30 10:00:00,7.83,7.89,7.83,7.88,14793.0,7.83,7.89,7.83,7.88,14793.0
2016-06-30 10:30:00,7.78,7.9,7.78,7.9,7662.0,7.78,7.9,7.78,7.9,7662.0
2016-06-30 11:00:00,7.89,7.89,7.82,7.84,10818.0,7.89,7.89,7.82,7.84,10818.0
2016-06-30 11:30:00,7.85,7.85,7.76,7.76,6000.0,7.85,7.85,7.76,7.76,6000.0
2016-06-30 12:00:00,7.77,7.89,7.77,7.88,15600.0,7.77,7.89,7.77,7.88,15600.0
2016-06-30 12:30:00,7.89,7.92,7.87,7.92,7200.0,7.89,7.92,7.87,7.92,7200.0
2016-06-30 13:00:00,7.91,7.91,7.87,7.88,8100.0,7.91,7.91,7.87,7.88,8100.0
2016-06-30 13:30:00,7.87,7.91,7.87,7.91,9996.0,7.87,7.91,7.87,7.91,9996.0
2016-06-30 14:00:00,7.91,7.92,7.89,7.91,11100.0,7.91,7.92,7.89,7.91,11100.0
2016-06-30 14:30:00,7.92,8.01,7.92,8.0,17217.0,7.92,8.01,7.92,8.0,17217.0
2016-06-30 15:00:00,8.0,8.0,7.94,7.97,28500.0,8.0,8.0,7.94,7.97,28500.0
2016-06-30 15:30:00,7.97,8.0,7.93,8.0,103062.0,7.97,8.0,7.93,8.0,103062.0
2016-07-01 09:30:00,7.99,8.26,7.99,8.21,29685.0,7.99,8.26,7.99,8.21,29685.0
2016-07-01 10:00:00,8.2,8.32,8.2,8.3,37647.0,8.2,8.32,8.2,8.3,37647.0
2016-07-01 10:30:00,8.31,8.32,8.27,8.29,24900.0,8.31,8.32,8.27,8.29,24900.0
2016-07-01 11:00:00,8.28,8.29,8.23,8.26,26415.0,8.28,8.29,8.23,8.26,26415.0
2016-07-01 11:30:00,8.25,8.26,8.21,8.25,9189.0,8.25,8.26,8.21,8.25,9189.0
2016-07-01 12:00:00,8.23,8.24,8.19,8.2,6879.0,8.23,8.24,8.19,8.2,6879.0
2016-07-01 12:30:00,8.2,8.21,8.15,8.15,9000.0,8.2,8.21,8.15,8.15,9000.0
2016-07-01 13:00:00,8.17,8.19,8.16,8.18,16650.0,8.17,8.19,8.16,8.18,16650.0
2016-07-01 13:30:00,8.19,8.25,8.17,8.25,12234.0,8.19,8.25,8.17,8.25,12234.0
2016-07-01 14:00:00,8.24,8.26,8.22,8.24,24642.0,8.24,8.26,8.22,8.24,24642.0
2016-07-01 14:30:00,8.23,8.27,8.23,8.27,12891.0,8.23,8.27,8.23,8.27,12891.0
2016-07-01 15:00:00,8.27,8.31,8.26,8.26,9300.0,8.27,8.31,8.26,8.26,9300.0
2016-07-01 15:30:00,8.26,8.32,8.23,8.24,68559.0,8.26,8.32,8.23,8.24,68559.0
2016-07-05 09:30:00,8.26,8.26,8.02,8.18,18552.0,8.26,8.26,8.02,8.18,18552.0
2016-07-05 10:00:00,8.15,8.15,8.07,8.11,12363.0,8.15,8.15,8.07,8.11,12363.0
2016-07-05 10:30:00,8.13,8.13,8.06,8.06,13800.0,8.13,8.13,8.06,8.06,13800.0
2016-07-05 11:00:00,8.07,8.08,8.04,8.05,9300.0,8.07,8.08,8.04,8.05,9300.0
2016-07-05 11:30:00,8.04,8.05,7.97,8.0,10200.0,8.04,8.05,7.97,8.0,10200.0
2016-07-05 12:00:00,7.99,8.06,7.99,8.06,8100.0,7.99,8.06,7.99,8.06,8100.0
2016-07-05 12:30:00,8.07,8.07,7.99,8.0,33600.0,8.07,8.07,7.99,8.0,33600.0
2016-07-05 13:00:00,8.0,8.0,7.92,7.95,22500.0,8.0,8.0,7.92,7.95,22500.0
2016-07-05 13:30:00,7.93,7.96,7.91,7.96,7500.0,7.93,7.96,7.91,7.96,7500.0
2016-07-05 14:00:00,7.95,8.02,7.94,8.02,49380.0,7.95,8.02,7.94,8.02,49380.0
2016-07-05 14:30:00,8.02,8.11,8.01,8.1,17421.0,8.02,8.11,8.01,8.1,17421.0
2016-07-05 15:00:00,8.1,8.1,8.07,8.1,17100.0,8.1,8.1,8.07,8.1,17100.0
2016-07-05 15:30:00,8.09,8.13,8.08,8.09,49155.0,8.09,8.13,8.08,8.09,49155.0
2016-07-06 09:30:00,8.01,8.08,7.45,8.08,18039.0,8.01,8.08,7.45,8.08,18039.0
2016-07-06 10:00:00,8.1,8.1,8.0,8.0,82200.0,8.1,8.1,8.0,8.0,82200.0
2016-07-06 10:30:00,8.0,8.05,7.94,8.04,30402.0,8.0,8.05,7.94,8.04,30402.0
2016-07-06 11:00:00,8.04,8.09,8.03,8.03,20700.0,8.04,8.09,8.03,8.03,20700.0
2016-07-06 11:30:00,8.03,8.04,7.99,8.04,62205.0,8.03,8.04,7.99,8.04,62205.0
2016-07-06 12:00:00,8.05,8.11,8.05,8.1,8310.0,8.05,8.11,8.05,8.1,8310.0
2016-07-06 12:30:00,8.09,8.14,8.08,8.13,11700.0,8.09,8.14,8.08,8.13,11700.0
2016-07-06 13:00:00,8.15,8.17,8.12,8.14,5700.0,8.15,8.17,8.12,8.14,5700.0
2016-07-06 13:30:00,8.15,8.16,8.13,8.13,6615.0,8.15,8.16,8.13,8.13,6615.0
2016-07-06 14:00:00,8.13,8.14,8.08,8.09,12390.0,8.13,8.14,8.08,8.09,12390.0
2016-07-06 14:30:00,8.07,8.11,8.06,8.08,14328.0,8.07,8.11,8.06,8.08,14328.0
2016-07-06 15:00:00,8.08,8.09,8.05,8.06,21507.0,8.08,8.09,8.05,8.06,21507.0
2016-07-06 15:30:00,8.07,8.08,8.02,8.05,42921.0,8.07,8.08,8.02,8.05,42921.0
2016-07-07 09:30:00,8.11,8.16,8.01,8.16,7854.0,8.11,8.16,8.01,8.16,7854.0
2016-07-07 10:00:00,8.14,8.22,8.12,8.2,6480.0,8.14,8.22,8.12,8.2,6480.0
2016-07-07 10:30:00,8.21,8.23,8.05,8.07,49275.0,8.21,8.23,8.05,8.07,49275.0
2016-07-07 11:00:00,8.06,8.1,8.06,8.07,16584.0,8.06,8.1,8.06,8.07,16584.0
2016-07-07 11:30:00,8.09,8.09,8.04,8.06,18600.0,8.09,8.09,8.04,8.06,18600.0
2016-07-07 12:00:00,8.06,8.07,8.02,8.03,11100.0,8.06,8.07,8.02,8.03,11100.0
2016-07-07 12:30:00,8.05,8.05,7.96,7.96,20100.0,8.05,8.05,7.96,7.96,20100.0
2016-07-07 13:00:00,7.97,8.08,7.97,8.06,23400.0,7.97,8.08,7.97,8.06,23400.0
2016-07-07 13:30:00,8.06,8.06,8.03,8.04,15543.0,8.06,8.06,8.03,8.04,15543.0
2016-07-07 14:00:00,8.05,8.05,8.01,8.02,27036.0,8.05,8.05,8.01,8.02,27036.0
2016-07-07 14:30:00,8.03,8.04,8.01,8.03,8100.0,8.03,8.04,8.01,8.03,8100.0
2016-07-07 15:00:00,8.02,8.06,8.01,8.04,20100.0,8.02,8.06,8.01,8.04,20100.0
2016-07-07 15:30:00,8.04,8.1,8.04,8.08,35100.0,8.04,8.1,8.04,8.08,35100.0
2016-07-08 09:30:00,8.17,8.3,8.15,8.15,6654.0,8.17,8.3,8.15,8.15,6654.0
2016-07-08 10:00:00,8.18,8.27,8.18,8.27,7956.0,8.18,8.27,8.18,8.27,7956.0
2016-07-08 10:30:00,8.29,8.29,8.22,8.24,23916.0,8.29,8.29,8.22,8.24,23916.0
2016-07-08 11:00:00,8.2,8.25,8.2,8.25,2796.0,8.2,8.25,8.2,8.25,2796.0
2016-07-08 11:30:00,8.23,8.26,8.19,8.24,36003.0,8.23,8.26,8.19,8.24,36003.0
2016-07-08 12:00:00,8.21,8.23,8.19,8.22,13209.0,8.21,8.23,8.19,8.22,13209.0
2016-07-08 12:30:00,8.22,8.24,8.2,8.22,27246.0,8.22,8.24,8.2,8.22,27246.0
2016-07-08 13:00:00,8.23,8.28,8.23,8.27,6210.0,8.23,8.28,8.23,8.27,6210.0
2016-07-08 13:30:00,8.27,8.28,8.22,8.22,27333.0,8.27,8.28,8.22,8.22,27333.0
2016-07-08 14:00:00,8.22,8.23,8.19,8.2,14100.0,8.22,8.23,8.19,8.2,14100.0
2016-07-08 14:30:00,8.2,8.27,8.18,8.27,85407.0,8.2,8.27,8.18,8.27,85407.0
2016-07-08 15:00:00,8.28,8.35,8.28,8.31,8997.0,8.28,8.35,8.28,8.31,8997.0
2016-07-08 15:30:00,8.31,8.39,8.31,8.35,36435.0,8.31,8.39,8.31,8.35,36435.0
2016-07-11 09:30:00,8.4,8.49,8.38,8.42,25638.0,8.4,8.49,8.38,8.42,25638.0
2016-07-11 10:00:00,8.44,8.44,8.33,8.33,26346.0,8.44,8.44,8.33,8.33,26346.0
2016-07-11 10:30:00,8.38,8.38,8.31,8.34,7200.0,8.38,8.38,8.31,8.34,7200.0
2016-07-11 11:00:00,8.34,8.36,8.31,8.34,26397.0,8.34,8.36,8.31,8.34,26397.0
2016-07-11 11:30:00,8.34,8.37,8.33,8.37,32283.0,8.34,8.37,8.33,8.37,32283.0
2016-07-11 12:00:00,8.37,8.37,8.31,8.31,17856.0,8.37,8.37,8.31,8.31,17856.0
2016-07-11 12:30:00,8.33,8.36,8.31,8.31,15297.0,8.33,8.36,8.31,8.31,15297.0
2016-07-11 13:00:00,8.31,8.34,8.29,8.33,34635.0,8.31,8.34,8.29,8.33,34635.0
2016-07-11 13:30:00,8.32,8.33,8.29,8.29,22200.0,8.32,8.33,8.29,8.29,22200.0
2016-07-11 14:00:00,8.29,8.29,8.25,8.26,36318.0,8.29,8.29,8.25,8.26,36318.0
2016-07-11 14:30:00,8.27,8.28,8.22,8.25,69942.0,8.27,8.28,8.22,8.25,69942.0
2016-07-11 15:00:00,8.25,8.34,8.22,8.33,109326.0,8.25,8.34,8.22,8.33,109326.0
2016-07-11 15:30:00,8.33,8.35,8.29,8.3,35889.0,8.33,8.35,8.29,8.3,35889.0
2016-07-12 09:30:00,8.37,8.4,8.21,8.32,8625.0,8.37,8.4,8.21,8.32,8625.0
2016-07-12 10:00:00,8.27,8.29,8.23,8.27,6750.0,8.27,8.29,8.23,8.27,6750.0
2016-07-12 10:30:00,8.28,8.31,8.22,8.24,12900.0,8.28,8.31,8.22,8.24,12900.0
2016-07-12 11:00:00,8.24,8.29,8.24,8.26,6615.0,8.24,8.29,8.24,8.26,6615.0
2016-07-12 11:30:00,8.3,8.31,8.29,8.31,6159.0,8.3,8.31,8.29,8.31,6159.0
2016-07-12 12:00:00,8.31,8.33,8.3,8.31,7800.0,8.31,8.33,8.3,8.31,7800.0
2016-07-12 12:30:00,8.33,8.33,8.31,8.31,10113.0,8.33,8.33,8.31,8.31,10113.0
2016-07-12 13:00:00,8.33,8.38,8.33,8.38,24300.0,8.33,8.38,8.33,8.38,24300.0
2016-07-12 13:30:00,8.37,8.38,8.35,8.36,7800.0,8.37,8.38,8.35,8.36,7800.0
2016-07-12 14:00:00,8.37,8.39,8.34,8.39,7500.0,8.37,8.39,8.34,8.39,7500.0
2016-07-12 14:30:00,8.38,8.41,8.37,8.39,8850.0,8.38,8.41,8.37,8.39,8850.0
2016-07-12 15:00:00,8.39,8.39,8.36,8.37,8700.0,8.39,8.39,8.36,8.37,8700.0
2016-07-12 15:30:00,8.37,8.39,8.33,8.34,39594.0,8.37,8.39,8.33,8.34,39594.0
2016-07-13 09:30:00,8.29,8.37,8.25,8.33,15000.0,8.29,8.37,8.25,8.33,15000.0
2016-07-13 10:00:00,8.39,8.39,8.33,8.35,10500.0,8.39,8.39,8.33,8.35,10500.0
2016-07-13 10:30:00,8.35,8.38,8.33,8.36,23400.0,8.35,8.38,8.33,8.36,23400.0
2016-07-13 11:00:00,8.35,8.36,8.31,8.34,20400.0,8.35,8.36,8.31,8.34,20400.0
2016-07-13 11:30:00,8.34,8.37,8.33,8.37,11100.0,8.34,8.37,8.33,8.37,11100.0
2016-07-13 12:00:00,8.36,8.38,8.36,8.37,3900.0,8.36,8.38,8.36,8.37,3900.0
2016-07-13 12:30:00,8.38,8.4,8.36,8.4,5394.0,8.38,8.4,8.36,8.4,5394.0
2016-07-13 13:00:00,8.41,8.41,8.35,8.35,10200.0,8.41,8.41,8.35,8.35,10200.0
2016-07-13 13:30:00,8.36,8.39,8.36,8.37,5442.0,8.36,8.39,8.36,8.37,5442.0
2016-07-13 14:00:00,8.36,8.4,8.35,8.4,14400.0,8.36,8.4,8.35,8.4,14400.0
2016-07-13 14:30:00,8.39,8.41,8.38,8.38,18291.0,8.39,8.41,8.38,8.38,18291.0
2016-07-13 15:00:00,8.38,8.39,8.36,8.37,9750.0,8.38,8.39,8.36,8.37,9750.0
2016-07-13 15:30:00,8.38,8.42,8.37,8.42,71274.0,8.38,8.42,8.37,8.42,71274.0
2016-07-14 09:30:00,8.49,8.49,8.35,8.4,14070.0,8.49,8.49,8.35,8.4,14070.0
2016-07-14 10:00:00,8.44,8.52,8.41,8.47,66945.0,8.44,8.52,8.41,8.47,66945.0
2016-07-14 10:30:00,8.5,8.55,8.45,8.49,11862.0,8.5,8.55,8.45,8.49,11862.0
2016-07-14 11:00:00,8.49,8.49,8.47,8.47,11634.0,8.49,8.49,8.47,8.47,11634.0
2016-07-14 11:30:00,8.47,8.49,8.41,8.47,6300.0,8.47,8.49,8.41,8.47,6300.0
2016-07-14 12:00:00,8.47,8.52,8.47,8.52,4500.0,8.47,8.52,8.47,8.52,4500.0
2016-07-14 12:30:00,8.51,8.52,8.5,8.51,5100.0,8.51,8.52,8.5,8.51,5100.0
2016-07-14 13:00:00,8.52,8.52,8.48,8.5,4386.0,8.52,8.52,8.48,8.5,4386.0
2016-07-14 13:30:00,8.5,8.52,8.49,8.52,2400.0,8.5,8.52,8.49,8.52,2400.0
2016-07-14 14:00:00,8.5,8.52,8.49,8.49,4650.0,8.5,8.52,8.49,8.49,4650.0
2016-07-14 14:30:00,8.5,8.5,8.48,8.49,4800.0,8.5,8.5,8.48,8.49,4800.0
2016-07-14 15:00:00,8.5,8.51,8.47,8.49,5100.0,8.5,8.51,8.47,8.49,5100.0
2016-07-14 15:30:00,8.48,8.48,8.43,8.44,25575.0,8.48,8.48,8.43,8.44,25575.0
2016-07-15 09:30:00,8.52,8.52,8.28,8.35,18039.0,8.52,8.52,8.28,8.35,18039.0
2016-07-15 10:00:00,8.41,8.48,8.41,8.45,8415.0,8.41,8.48,8.41,8.45,8415.0
2016-07-15 10:30:00,8.47,8.47,8.46,8.46,5100.0,8.47,8.47,8.46,8.46,5100.0
2016-07-15 11:00:00,8.48,8.48,8.45,8.46,3900.0,8.48,8.48,8.45,8.46,3900.0
2016-07-15 11:30:00,8.44,8.45,8.42,8.43,7500.0,8.44,8.45,8.42,8.43,7500.0
2016-07-15 12:00:00,8.44,8.47,8.44,8.47,7200.0,8.44,8.47,8.44,8.47,7200.0
2016-07-15 12:30:00,8.47,8.47,8.45,8.46,8100.0,8.47,8.47,8.45,8.46,8100.0
2016-07-15 13:00:00,8.46,8.47,8.45,8.46,5400.0,8.46,8.47,8.45,8.46,5400.0
2016-07-15 13:30:00,8.46,8.48,8.44,8.46,18207.0,8.46,8.48,8.44,8.46,18207.0
2016-07-15 14:00:00,8.46,8.47,8.45,8.46,5100.0,8.46,8.47,8.45,8.46,5100.0
2016-07-15 14:30:00,8.47,8.47,8.43,8.44,3900.0,8.47,8.47,8.43,8.44,3900.0
2016-07-15 15:00:00,8.42,8.45,8.42,8.43,7890.0,8.42,8.45,8.42,8.43,7890.0
2016-07-15 15:30:00,8.45,8.46,8.43,8.46,36441.0,8.45,8.46,8.43,8.46,36441.0
2016-07-18 09:30:00,8.48,8.48,8.42,8.42,2658.0,8.48,8.48,8.42,8.42,2658.0
2016-07-18 10:00:00,8.53,8.53,8.45,8.5,5100.0,8.53,8.53,8.45,8.5,5100.0
2016-07-18 10:30:00,8.49,8.51,8.49,8.49,4800.0,8.49,8.51,8.49,8.49,4800.0
2016-07-18 11:00:00,8.43,8.44,8.43,8.44,1200.0,8.43,8.44,8.43,8.44,1200.0
2016-07-18 11:30:00,8.44,8.45,8.41,8.42,22641.0,8.44,8.45,8.41,8.42,22641.0
2016-07-18 12:00:00,8.42,8.43,8.42,8.42,19578.0,8.42,8.43,8.42,8.42,19578.0
2016-07-18 12:30:00,8.4,8.43,8.4,8.43,14394.0,8.4,8.43,8.4,8.43,14394.0
2016-07-18 13:00:00,8.44,8.44,8.42,8.42,2400.0,8.44,8.44,8.42,8.42,2400.0
2016-07-18 13:30:00,8.43,8.44,8.43,8.43,15669.0,8.43,8.44,8.43,8.43,15669.0
2016-07-18 14:00:00,8.43,8.45,8.42,8.45,17097.0,8.43,8.45,8.42,8.45,17097.0
2016-07-18 14:30:00,8.44,8.46,8.41,8.42,56217.0,8.44,8.46,8.41,8.42,56217.0
2016-07-18 15:00:00,8.42,8.43,8.41,8.43,16827.0,8.42,8.43,8.41,8.43,16827.0
2016-07-18 15:30:00,8.43,8.49,8.42,8.47,54030.0,8.43,8.49,8.42,8.47,54030.0
2016-07-19 09:30:00,8.47,8.53,8.34,8.37,20556.0,8.47,8.53,8.34,8.37,20556.0
2016-07-19 10:00:00,8.4,8.4,8.35,8.37,14400.0,8.4,8.4,8.35,8.37,14400.0
2016-07-19 10:30:00,8.37,8.42,8.37,8.41,9045.0,8.37,8.42,8.37,8.41,9045.0
2016-07-19 11:00:00,8.41,8.43,8.41,8.43,15873.0,8.41,8.43,8.41,8.43,15873.0
2016-07-19 11:30:00,8.43,8.43,8.41,8.43,15000.0,8.43,8.43,8.41,8.43,15000.0
2016-07-19 12:00:00,8.42,8.43,8.39,8.42,14100.0,8.42,8.43,8.39,8.42,14100.0
2016-07-19 12:30:00,8.41,8.44,8.41,8.43,13926.0,8.41,8.44,8.41,8.43,13926.0
2016-07-19 13:00:00,8.42,8.43,8.41,8.42,4800.0,8.42,8.43,8.41,8.42,4800.0
2016-07-19 13:30:00,8.41,8.41,8.38,8.39,21414.0,8.41,8.41,8.38,8.39,21414.0
2016-07-19 14:00:00,8.4,8.44,8.4,8.41,23400.0,8.4,8.44,8.4,8.41,23400.0
2016-07-19 14:30:00,8.41,8.47,8.41,8.43,44100.0,8.41,8.47,8.41,8.43,44100.0
2016-07-19 15:00:00,8.43,8.47,8.4,8.4,65592.0,8.43,8.47,8.4,8.4,65592.0
2016-07-19 15:30:00,8.39,8.41,8.39,8.41,39000.0,8.39,8.41,8.39,8.41,39000.0
2016-07-20 09:30:00,8.47,8.48,8.34,8.48,9546.0,8.47,8.48,8.34,8.48,9546.0
2016-07-20 10:00:00,8.5,8.55,8.47,8.54,11100.0,8.5,8.55,8.47,8.54,11100.0
2016-07-20 10:30:00,8.54,8.64,8.54,8.59,18411.0,8.54,8.64,8.54,8.59,18411.0
2016-07-20 11:00:00,8.58,8.58,8.51,8.51,21621.0,8.58,8.58,8.51,8.51,21621.0
2016-07-20 11:30:00,8.54,8.56,8.53,8.55,10800.0,8.54,8.56,8.53,8.55,10800.0
2016-07-20 12:00:00,8.56,8.56,8.54,8.55,3600.0,8.56,8.56,8.54,8.55,3600.0
2016-07-20 12:30:00,8.54,8.56,8.54,8.55,10200.0,8.54,8.56,8.54,8.55,10200.0
2016-07-20 13:00:00,8.56,8.57,8.52,8.56,6900.0,8.56,8.57,8.52,8.56,6900.0
2016-07-20 13:30:00,8.56,8.57,8.55,8.55,3600.0,8.56,8.57,8.55,8.55,3600.0
2016-07-20 14:00:00,8.55,8.56,8.54,8.55,10500.0,8.55,8.56,8.54,8.55,10500.0
2016-07-20 14:30:00,8.56,8.58,8.54,8.54,13323.0,8.56,8.58,8.54,8.54,13323.0
2016-07-20 15:00:00,8.57,8.57,8.54,8.56,30900.0,8.57,8.57,8.54,8.56,30900.0
2016-07-20 15:30:00,8.55,8.57,8.53,8.53,42417.0,8.55,8.57,8.53,8.53,42417.0
2016-07-21 09:30:00,8.52,8.55,8.48,8.48,7791.0,8.52,8.55,8.48,8.48,7791.0
2016-07-21 10:00:00,8.48,8.48,8.4,8.42,3600.0,8.48,8.48,8.4,8.42,3600.0
2016-07-21 10:30:00,8.43,8.52,8.43,8.5,14100.0,8.43,8.52,8.43,8.5,14100.0
2016-07-21 11:00:00,8.5,8.5,8.36,8.39,76206.0,8.5,8.5,8.36,8.39,76206.0
2016-07-21 11:30:00,8.38,8.38,8.26,8.27,37437.0,8.38,8.38,8.26,8.27,37437.0
2016-07-21 12:00:00,8.27,8.4,8.26,8.4,68694.0,8.27,8.4,8.26,8.4,68694.0
2016-07-21 12:30:00,8.38,8.47,8.35,8.35,29235.0,8.38,8.47,8.35,8.35,29235.0
2016-07-21 13:00:00,8.35,8.4,8.35,8.35,5400.0,8.35,8.4,8.35,8.35,5400.0
2016-07-21 13:30:00,8.35,8.37,8.34,8.36,6399.0,8.35,8.37,8.34,8.36,6399.0
2016-07-21 14:00:00,8.36,8.42,8.35,8.42,9600.0,8.36,8.42,8.35,8.42,9600.0
2016-07-21 14:30:00,8.42,8.42,8.36,8.39,11400.0,8.42,8.42,8.36,8.39,11400.0
2016-07-21 15:00:00,8.39,8.42,8.35,8.39,8037.0,8.39,8.42,8.35,8.39,8037.0
2016-07-21 15:30:00,8.39,8.4,8.36,8.37,22800.0,8.39,8.4,8.36,8.37,22800.0
2016-07-22 09:30:00,8.42,8.52,8.26,8.42,38784.0,8.42,8.52,8.26,8.42,38784.0
2016-07-22 10:00:00,8.4,8.44,8.4,8.42,7200.0,8.4,8.44,8.4,8.42,7200.0
2016-07-22 10:30:00,8.42,8.44,8.36,8.43,26850.0,8.42,8.44,8.36,8.43,26850.0
2016-07-22 11:00:00,8.43,8.45,8.43,8.45,3000.0,8.43,8.45,8.43,8.45,3000.0
2016-07-22 11:30:00,8.45,8.45,8.42,8.43,14568.0,8.45,8.45,8.42,8.43,14568.0
2016-07-22 12:00:00,8.45,8.47,8.44,8.46,6900.0,8.45,8.47,8.44,8.46,6900.0
2016-07-22 12:30:00,8.46,8.48,8.45,8.46,21000.0,8.46,8.48,8.45,8.46,21000.0
2016-07-22 13:00:00,8.46,8.5,8.45,8.48,22992.0,8.46,8.5,8.45,8.48,22992.0
2016-07-22 13:30:00,8.51,8.51,8.48,8.5,7800.0,8.51,8.51,8.48,8.5,7800.0
2016-07-22 14:00:00,8.48,8.52,8.47,8.47,99225.0,8.48,8.52,8.47,8.47,99225.0
2016-07-22 14:30:00,8.47,8.48,8.42,8.43,20364.0,8.47,8.48,8.42,8.43,20364.0
2016-07-22 15:00:00,8.43,8.49,8.43,8.49,7068.0,8.43,8.49,8.43,8.49,7068.0
2016-07-22 15:30:00,8.49,8.49,8.46,8.47,14658.0,8.49,8.49,8.46,8.47,14658.0
2016-07-25 09:30:00,8.48,8.56,8.4,8.51,7299.0,8.48,8.56,8.4,8.51,7299.0
2016-07-25 10:00:00,8.55,8.55,8.48,8.55,9030.0,8.55,8.55,8.48,8.55,9030.0
2016-07-25 10:30:00,8.55,8.59,8.54,8.58,10200.0,8.55,8.59,8.54,8.58,10200.0
2016-07-25 11:00:00,8.57,8.57,8.52,8.54,8700.0,8.57,8.57,8.52,8.54,8700.0
2016-07-25 11:30:00,8.53,8.56,8.52,8.56,5100.0,8.53,8.56,8.52,8.56,5100.0
2016-07-25 12:00:00,8.57,8.57,8.51,8.52,6000.0,8.57,8.57,8.51,8.52,6000.0
2016-07-25 12:30:00,8.54,8.54,8.52,8.53,4791.0,8.54,8.54,8.52,8.53,4791.0
2016-07-25 13:00:00,8.54,8.55,8.53,8.54,6300.0,8.54,8.55,8.53,8.54,6300.0
2016-07-25 13:30:00,8.56,8.56,8.52,8.53,8334.0,8.56,8.56,8.52,8.53,8334.0
2016-07-25 14:00:00,8.52,8.55,8.52,8.54,4500.0,8.52,8.55,8.52,8.54,4500.0
2016-07-25 14:30:00,8.52,8.55,8.5,8.5,8400.0,8.52,8.55,8.5,8.5,8400.0
2016-07-25 15:00:00,8.5,8.51,8.45,8.5,12942.0,8.5,8.51,8.45,8.5,12942.0
2016-07-25 15:30:00,8.5,8.5,8.47,8.5,24168.0,8.5,8.5,8.47,8.5,24168.0
2016-07-26 09:30:00,8.5,8.53,8.47,8.53,2040.0,8.5,8.53,8.47,8.53,2040.0
2016-07-26 10:00:00,8.53,8.56,8.51,8.56,2700.0,8.53,8.56,8.51,8.56,2700.0
2016-07-26 10:30:00,8.55,8.58,8.52,8.52,15900.0,8.55,8.58,8.52,8.52,15900.0
2016-07-26 11:00:00,8.45,8.48,8.44,8.46,3759.0,8.45,8.48,8.44,8.46,3759.0
2016-07-26 11:30:00,8.47,8.52,8.46,8.51,2400.0,8.47,8.52,8.46,8.51,2400.0
2016-07-26 12:00:00,8.52,8.53,8.52,8.53,600.0,8.52,8.53,8.52,8.53,600.0
2016-07-26 12:30:00,8.52,8.52,8.51,8.51,900.0,8.52,8.52,8.51,8.51,900.0
2016-07-26 13:00:00,8.51,8.52,8.47,8.47,19506.0,8.51,8.52,8.47,8.47,19506.0
2016-07-26 13:30:00,8.5,8.54,8.5,8.52,2400.0,8.5,8.54,8.5,8.52,2400.0
2016-07-26 14:00:00,8.52,8.53,8.49,8.51,3750.0,8.52,8.53,8.49,8.51,3750.0
2016-07-26 14:30:00,8.52,8.52,8.49,8.49,2100.0,8.52,8.52,8.49,8.49,2100.0
2016-07-26 15:00:00,8.47,8.47,8.46,8.46,2700.0,8.47,8.47,8.46,8.46,2700.0
2016-07-26 15:30:00,8.46,8.49,8.43,8.49,20400.0,8.46,8.49,8.43,8.49,20400.0
2016-07-27 09:30:00,8.54,8.56,8.38,8.55,8127.0,8.54,8.56,8.38,8.55,8127.0
2016-07-27 10:00:00,8.54,8.54,8.45,8.5,11100.0,8.54,8.54,8.45,8.5,11100.0
2016-07-27 10:30:00,8.51,8.56,8.49,8.54,8700.0,8.51,8.56,8.49,8.54,8700.0
2016-07-27 11:00:00,8.56,8.56,8.51,8.51,8205.0,8.56,8.56,8.51,8.51,8205.0
2016-07-27 11:30:00,8.52,8.58,8.52,8.56,7800.0,8.52,8.58,8.52,8.56,7800.0
2016-07-27 12:00:00,8.56,8.56,8.5,8.52,7500.0,8.56,8.56,8.5,8.52,7500.0
2016-07-27 12:30:00,8.53,8.54,8.52,8.54,4200.0,8.53,8.54,8.52,8.54,4200.0
2016-07-27 13:00:00,8.54,8.55,8.5,8.51,6300.0,8.54,8.55,8.5,8.51,6300.0
2016-07-27 13:30:00,8.52,8.57,8.5,8.57,5400.0,8.52,8.57,8.5,8.57,5400.0
2016-07-27 14:00:00,8.57,8.57,8.52,8.53,9600.0,8.57,8.57,8.52,8.53,9600.0
2016-07-27 14:30:00,8.54,8.58,8.54,8.56,6300.0,8.54,8.58,8.54,8.56,6300.0
2016-07-27 15:00:00,8.59,8.6,8.57,8.58,16200.0,8.59,8.6,8.57,8.58,16200.0
2016-07-27 15:30:00,8.58,8.58,8.54,8.57,25005.0,8.58,8.58,8.54,8.57,25005.0
2016-07-28 09:30:00,8.58,8.63,8.54,8.62,4065.0,8.58,8.63,8.54,8.62,4065.0
2016-07-28 10:00:00,8.59,8.66,8.55,8.65,13323.0,8.59,8.66,8.55,8.65,13323.0
2016-07-28 10:30:00,8.65,8.67,8.6,8.63,37581.0,8.65,8.67,8.6,8.63,37581.0
2016-07-28 11:00:00,8.64,8.65,8.61,8.65,7500.0,8.64,8.65,8.61,8.65,7500.0
2016-07-28 11:30:00,8.66,8.66,8.63,8.65,7800.0,8.66,8.66,8.63,8.65,7800.0
2016-07-28 12:00:00,8.66,8.66,8.64,8.65,9600.0,8.66,8.66,8.64,8.65,9600.0
2016-07-28 12:30:00,8.64,8.67,8.64,8.64,8700.0,8.64,8.67,8.64,8.64,8700.0
2016-07-28 13:00:00,8.64,8.65,8.63,8.63,6375.0,8.64,8.65,8.63,8.63,6375.0
2016-07-28 13:30:00,8.64,8.65,8.64,8.65,7800.0,8.64,8.65,8.64,8.65,7800.0
2016-07-28 14:00:00,8.65,8.67,8.65,8.65,14139.0,8.65,8.67,8.65,8.65,14139.0
2016-07-28 14:30:00,8.64,8.66,8.63,8.64,6300.0,8.64,8.66,8.63,8.64,6300.0
2016-07-28 15:00:00,8.65,8.65,8.61,8.62,9900.0,8.65,8.65,8.61,8.62,9900.0
2016-07-28 15:30:00,8.63,8.64,8.6,8.61,21135.0,8.63,8.64,8.6,8.61,21135.0
2016-07-29 09:30:00,8.63,8.63,8.4,8.47,3948.0,8.63,8.63,8.4,8.47,3948.0
2016-07-29 10:00:00,8.46,8.59,8.46,8.52,14673.0,8.46,8.59,8.46,8.52,14673.0
2016-07-29 10:30:00,8.52,8.57,8.5,8.54,8700.0,8.52,8.57,8.5,8.54,8700.0
2016-07-29 11:00:00,8.53,8.63,8.53,8.62,8700.0,8.53,8.63,8.53,8.62,8700.0
2016-07-29 11:30:00,8.62,8.64,8.62,8.62,3300.0,8.62,8.64,8.62,8.62,3300.0
2016-07-29 12:00:00,8.64,8.64,8.6,8.6,5100.0,8.64,8.64,8.6,8.6,5100.0
2016-07-29 12:30:00,8.59,8.6,8.53,8.54,4500.0,8.59,8.6,8.53,8.54,4500.0
2016-07-29 13:00:00,8.51,8.55,8.49,8.55,3612.0,8.51,8.55,8.49,8.55,3612.0
2016-07-29 13:30:00,8.54,8.59,8.54,8.58,4500.0,8.54,8.59,8.54,8.58,4500.0
2016-07-29 14:00:00,8.59,8.62,8.58,8.6,7800.0,8.59,8.62,8.58,8.6,7800.0
2016-07-29 14:30:00,8.59,8.62,8.57,8.62,7200.0,8.59,8.62,8.57,8.62,7200.0
2016-07-29 15:00:00,8.61,8.62,8.59,8.6,15600.0,8.61,8.62,8.59,8.6,15600.0
2016-07-29 15:30:00,8.6,8.6,8.55,8.56,29490.0,8.6,8.6,8.55,8.56,29490.0
2016-08-01 09:30:00,8.61,8.67,8.4,8.67,7350.0,8.61,8.67,8.4,8.67,7350.0
2016-08-01 10:00:00,8.63,8.65,8.62,8.63,42402.0,8.63,8.65,8.62,8.63,42402.0
2016-08-01 10:30:00,8.63,8.64,8.62,8.64,32502.0,8.63,8.64,8.62,8.64,32502.0
2016-08-01 11:00:00,8.63,8.65,8.62,8.65,31734.0,8.63,8.65,8.62,8.65,31734.0
2016-08-01 11:30:00,8.66,8.67,8.65,8.65,6600.0,8.66,8.67,8.65,8.65,6600.0
2016-08-01 12:00:00,8.65,8.66,8.63,8.66,14700.0,8.65,8.66,8.63,8.66,14700.0
2016-08-01 12:30:00,8.65,8.66,8.64,8.64,3600.0,8.65,8.66,8.64,8.64,3600.0
2016-08-01 13:00:00,8.65,8.68,8.65,8.67,22050.0,8.65,8.68,8.65,8.67,22050.0
2016-08-01 13:30:00,8.67,8.67,8.64,8.66,41400.0,8.67,8.67,8.64,8.66,41400.0
2016-08-01 14:00:00,8.67,8.67,8.66,8.66,12300.0,8.67,8.67,8.66,8.66,12300.0
2016-08-01 14:30:00,8.66,8.67,8.65,8.66,6000.0,8.66,8.67,8.65,8.66,6000.0
2016-08-01 15:00:00,8.66,8.67,8.64,8.65,50463.0,8.66,8.67,8.64,8.65,50463.0
2016-08-01 15:30:00,8.65,8.65,8.59,8.64,36450.0,8.65,8.65,8.59,8.64,36450.0
2016-08-02 09:30:00,8.64,8.66,7.9,8.61,20028.0,8.64,8.66,7.9,8.61,20028.0
2016-08-02 10:00:00,8.58,8.61,8.43,8.46,6300.0,8.58,8.61,8.43,8.46,6300.0
2016-08-02 10:30:00,8.47,8.54,8.44,8.47,9720.0,8.47,8.54,8.44,8.47,9720.0
2016-08-02 11:00:00,8.47,8.55,8.46,8.55,15351.0,8.47,8.55,8.46,8.55,15351.0
2016-08-02 11:30:00,8.56,8.56,8.52,8.53,7200.0,8.56,8.56,8.52,8.53,7200.0
2016-08-02 12:00:00,8.54,8.55,8.54,8.54,4200.0,8.54,8.55,8.54,8.54,4200.0
2016-08-02 12:30:00,8.53,8.56,8.52,8.52,9300.0,8.53,8.56,8.52,8.52,9300.0
2016-08-02 13:00:00,8.51,8.55,8.51,8.51,10902.0,8.51,8.55,8.51,8.51,10902.0
2016-08-02 13:30:00,8.5,8.52,8.5,8.52,4800.0,8.5,8.52,8.5,8.52,4800.0
2016-08-02 14:00:00,8.5,8.52,8.49,8.52,5400.0,8.5,8.52,8.49,8.52,5400.0
2016-08-02 14:30:00,8.52,8.52,8.51,8.52,2700.0,8.52,8.52,8.51,8.52,2700.0
2016-08-02 15:00:00,8.49,8.5,8.46,8.46,1500.0,8.49,8.5,8.46,8.46,1500.0
2016-08-02 15:30:00,8.45,8.49,8.41,8.45,32766.0,8.45,8.49,8.41,8.45,32766.0
2016-08-03 09:30:00,8.42,8.49,8.32,8.48,2250.0,8.42,8.49,8.32,8.48,2250.0
2016-08-03 10:00:00,8.46,8.46,8.42,8.43,1800.0,8.46,8.46,8.42,8.43,1800.0
2016-08-03 10:30:00,8.39,8.4,8.33,8.35,7761.0,8.39,8.4,8.33,8.35,7761.0
2016-08-03 11:00:00,8.35,8.41,8.33,8.41,16500.0,8.35,8.41,8.33,8.41,16500.0
2016-08-03 11:30:00,8.42,8.48,8.42,8.45,10500.0,8.42,8.48,8.42,8.45,10500.0
2016-08-03 12:00:00,8.45,8.45,8.41,8.41,11400.0,8.45,8.45,8.41,8.41,11400.0
2016-08-03 12:30:00,8.42,8.45,8.4,8.42,2700.0,8.42,8.45,8.4,8.42,2700.0
2016-08-03 13:00:00,8.43,8.46,8.43,8.46,7737.0,8.43,8.46,8.43,8.46,7737.0
2016-08-03 13:30:00,8.45,8.47,8.43,8.47,9552.0,8.45,8.47,8.43,8.47,9552.0
2016-08-03 14:00:00,8.46,8.57,8.45,8.52,20592.0,8.46,8.57,8.45,8.52,20592.0
2016-08-03 14:30:00,8.5,8.52,8.47,8.49,12675.0,8.5,8.52,8.47,8.49,12675.0
2016-08-03 15:00:00,8.5,8.52,8.47,8.52,10824.0,8.5,8.52,8.47,8.52,10824.0
2016-08-03 15:30:00,8.52,8.53,8.48,8.52,28482.0,8.52,8.53,8.48,8.52,28482.0
2016-08-04 09:30:00,8.54,8.59,8.52,8.53,6792.0,8.54,8.59,8.52,8.53,6792.0
2016-08-04 10:00:00,8.5,8.5,8.48,8.5,6300.0,8.5,8.5,8.48,8.5,6300.0
2016-08-04 10:30:00,8.5,8.51,8.48,8.48,9300.0,8.5,8.51,8.48,8.48,9300.0
2016-08-04 11:00:00,8.5,8.53,8.45,8.48,18600.0,8.5,8.53,8.45,8.48,18600.0
2016-08-04 11:30:00,8.49,8.51,8.47,8.47,11100.0,8.49,8.51,8.47,8.47,11100.0
2016-08-04 12:00:00,8.46,8.5,8.46,8.5,10701.0,8.46,8.5,8.46,8.5,10701.0
2016-08-04 12:30:00,8.5,8.5,8.46,8.46,7167.0,8.5,8.5,8.46,8.46,7167.0
2016-08-04 13:00:00,8.48,8.5,8.48,8.49,4200.0,8.48,8.5,8.48,8.49,4200.0
2016-08-04 13:30:00,8.5,8.51,8.49,8.5,6450.0,8.5,8.51,8.49,8.5,6450.0
2016-08-04 14:00:00,8.49,8.49,8.47,8.47,3600.0,8.49,8.49,8.47,8.47,3600.0
2016-08-04 14:30:00,8.48,8.48,8.46,8.47,3000.0,8.48,8.48,8.46,8.47,3000.0
2016-08-04 15:00:00,8.47,8.48,8.45,8.46,5301.0,8.47,8.48,8.45,8.46,5301.0
2016-08-04 15:30:00,8.47,8.49,8.44,8.45,22563.0,8.47,8.49,8.44,8.45,22563.0
2016-08-05 09:30:00,8.48,8.56,8.17,8.56,5805.0,8.48,8.56,8.17,8.56,5805.0
2016-08-05 10:00:00,8.57,8.59,8.5,8.5,11100.0,8.57,8.59,8.5,8.5,11100.0
2016-08-05 10:30:00,8.52,8.55,8.5,8.54,5562.0,8.52,8.55,8.5,8.54,5562.0
2016-08-05 11:00:00,8.55,8.58,8.47,8.47,25380.0,8.55,8.58,8.47,8.47,25380.0
2016-08-05 11:30:00,8.51,8.52,8.46,8.51,34650.0,8.51,8.52,8.46,8.51,34650.0
2016-08-05 12:00:00,8.5,8.51,8.47,8.5,49500.0,8.5,8.51,8.47,8.5,49500.0
2016-08-05 12:30:00,8.51,8.51,8.49,8.49,32412.0,8.51,8.51,8.49,8.49,32412.0
2016-08-05 13:00:00,8.5,8.51,8.47,8.49,15600.0,8.5,8.51,8.47,8.49,15600.0
2016-08-05 13:30:00,8.5,8.51,8.48,8.5,15522.0,8.5,8.51,8.48,8.5,15522.0
2016-08-05 14:00:00,8.5,8.52,8.49,8.52,24000.0,8.5,8.52,8.49,8.52,24000.0
2016-08-05 14:30:00,8.53,8.56,8.51,8.54,26838.0,8.53,8.56,8.51,8.54,26838.0
2016-08-05 15:00:00,8.54,8.57,8.54,8.57,17280.0,8.54,8.57,8.54,8.57,17280.0
2016-08-05 15:30:00,8.58,8.6,8.52,8.55,36645.0,8.58,8.6,8.52,8.55,36645.0
2016-08-08 09:30:00,8.6,8.66,8.51,8.59,25092.0,8.6,8.66,8.51,8.59,25092.0
2016-08-08 10:00:00,8.58,8.6,8.48,8.49,24783.0,8.58,8.6,8.48,8.49,24783.0
2016-08-08 10:30:00,8.49,8.54,8.47,8.5,23706.0,8.49,8.54,8.47,8.5,23706.0
2016-08-08 11:00:00,8.5,8.52,8.48,8.49,17385.0,8.5,8.52,8.48,8.49,17385.0
2016-08-08 11:30:00,8.5,8.53,8.48,8.48,23442.0,8.5,8.53,8.48,8.48,23442.0
2016-08-08 12:00:00,8.48,8.49,8.47,8.48,8730.0,8.48,8.49,8.47,8.48,8730.0
2016-08-08 12:30:00,8.49,8.5,8.48,8.48,11415.0,8.49,8.5,8.48,8.48,11415.0
2016-08-08 13:00:00,8.49,8.51,8.48,8.49,12600.0,8.49,8.51,8.48,8.49,12600.0
2016-08-08 13:30:00,8.49,8.5,8.48,8.49,13200.0,8.49,8.5,8.48,8.49,13200.0
2016-08-08 14:00:00,8.49,8.51,8.48,8.49,27273.0,8.49,8.51,8.48,8.49,27273.0
2016-08-08 14:30:00,8.49,8.51,8.48,8.5,20931.0,8.49,8.51,8.48,8.5,20931.0
2016-08-08 15:00:00,8.5,8.59,8.5,8.55,24237.0,8.5,8.59,8.5,8.55,24237.0
2016-08-08 15:30:00,8.55,8.61,8.54,8.57,53328.0,8.55,8.61,8.54,8.57,53328.0
2016-08-09 09:30:00,8.54,8.61,8.51,8.59,14910.0,8.54,8.61,8.51,8.59,14910.0
2016-08-09 10:00:00,8.59,8.66,8.56,8.64,36600.0,8.59,8.66,8.56,8.64,36600.0
2016-08-09 10:30:00,8.63,8.66,8.62,8.65,44844.0,8.63,8.66,8.62,8.65,44844.0
2016-08-09 11:00:00,8.64,8.67,8.63,8.64,15900.0,8.64,8.67,8.63,8.64,15900.0
2016-08-09 11:30:00,8.65,8.67,8.64,8.65,6900.0,8.65,8.67,8.64,8.65,6900.0
2016-08-09 12:00:00,8.65,8.67,8.61,8.63,12198.0,8.65,8.67,8.61,8.63,12198.0
2016-08-09 12:30:00,8.65,8.65,8.61,8.63,9000.0,8.65,8.65,8.61,8.63,9000.0
2016-08-09 13:00:00,8.65,8.67,8.64,8.66,13800.0,8.65,8.67,8.64,8.66,13800.0
2016-08-09 13:30:00,8.67,8.67,8.64,8.66,19098.0,8.67,8.67,8.64,8.66,19098.0
2016-08-09 14:00:00,8.66,8.67,8.66,8.67,34464.0,8.66,8.67,8.66,8.67,34464.0
2016-08-09 14:30:00,8.67,8.69,8.65,8.67,89463.0,8.67,8.69,8.65,8.67,89463.0
2016-08-09 15:00:00,8.67,8.67,8.65,8.67,101907.0,8.67,8.67,8.65,8.67,101907.0
2016-08-09 15:30:00,8.67,8.67,8.66,8.67,136299.0,8.67,8.67,8.66,8.67,136299.0
2016-08-10 09:30:00,9.17,9.48,9.01,9.2,1491171.0,9.17,9.48,9.01,9.2,1491171.0
2016-08-10 10:00:00,9.19,9.25,8.78,8.87,389331.0,9.19,9.25,8.78,8.87,389331.0
2016-08-10 10:30:00,9.0,9.24,8.9,9.22,220695.0,9.0,9.24,8.9,9.22,220695.0
2016-08-10 11:00:00,9.23,9.33,9.17,9.22,189522.0,9.23,9.33,9.17,9.22,189522.0
2016-08-10 11:30:00,9.19,9.26,9.17,9.18,34725.0,9.19,9.26,9.17,9.18,34725.0
2016-08-10 12:00:00,9.18,9.2,9.15,9.18,62271.0,9.18,9.2,9.15,9.18,62271.0
2016-08-10 12:30:00,9.18,9.2,9.14,9.15,60612.0,9.18,9.2,9.14,9.15,60612.0
2016-08-10 13:00:00,9.16,9.18,9.13,9.17,57375.0,9.16,9.18,9.13,9.17,57375.0
2016-08-10 13:30:00,9.16,9.17,9.13,9.16,91731.0,9.16,9.17,9.13,9.16,91731.0
2016-08-10 14:00:00,9.16,9.17,9.14,9.15,103167.0,9.16,9.17,9.14,9.15,103167.0
2016-08-10 14:30:00,9.16,9.18,9.04,9.09,290532.0,9.16,9.18,9.04,9.09,290532.0
2016-08-10 15:00:00,9.1,9.17,9.04,9.16,162066.0,9.1,9.17,9.04,9.16,162066.0
2016-08-10 15:30:00,9.16,9.16,9.09,9.1,315996.0,9.16,9.16,9.09,9.1,315996.0
2016-08-11 09:30:00,9.16,9.27,9.0,9.13,105468.0,9.16,9.27,9.0,9.13,105468.0
2016-08-11 10:00:00,9.14,9.18,9.08,9.1,50946.0,9.14,9.18,9.08,9.1,50946.0
2016-08-11 10:30:00,9.1,9.14,9.05,9.13,32214.0,9.1,9.14,9.05,9.13,32214.0
2016-08-11 11:00:00,9.12,9.32,9.12,9.32,166242.0,9.12,9.32,9.12,9.32,166242.0
2016-08-11 11:30:00,9.31,9.33,9.26,9.29,105390.0,9.31,9.33,9.26,9.29,105390.0
2016-08-11 12:00:00,9.29,9.33,9.27,9.28,78609.0,9.29,9.33,9.27,9.28,78609.0
2016-08-11 12:30:00,9.29,9.3,9.13,9.16,58692.0,9.29,9.3,9.13,9.16,58692.0
2016-08-11 13:00:00,9.16,9.16,9.09,9.09,31860.0,9.16,9.16,9.09,9.09,31860.0
2016-08-11 13:30:00,9.11,9.17,9.08,9.15,49797.0,9.11,9.17,9.08,9.15,49797.0
2016-08-11 14:00:00,9.15,9.16,9.08,9.1,28500.0,9.15,9.16,9.08,9.1,28500.0
2016-08-11 14:30:00,9.1,9.14,9.08,9.11,54084.0,9.1,9.14,9.08,9.11,54084.0
2016-08-11 15:00:00,9.12,9.14,9.09,9.13,42144.0,9.12,9.14,9.09,9.13,42144.0
2016-08-11 15:30:00,9.13,9.14,9.11,9.13,79281.0,9.13,9.14,9.11,9.13,79281.0
2016-08-12 09:30:00,9.16,9.16,9.04,9.07,23664.0,9.16,9.16,9.04,9.07,23664.0
2016-08-12 10:00:00,9.05,9.15,9.05,9.15,14460.0,9.05,9.15,9.05,9.15,14460.0
2016-08-12 10:30:00,9.12,9.15,9.08,9.13,41304.0,9.12,9.15,9.08,9.13,41304.0
2016-08-12 11:00:00,9.13,9.14,9.11,9.13,11400.0,9.13,9.14,9.11,9.13,11400.0
2016-08-12 11:30:00,9.13,9.15,9.05,9.07,11856.0,9.13,9.15,9.05,9.07,11856.0
2016-08-12 12:00:00,9.06,9.1,9.05,9.09,15882.0,9.06,9.1,9.05,9.09,15882.0
2016-08-12 12:30:00,9.09,9.23,9.09,9.2,241539.0,9.09,9.23,9.09,9.2,241539.0
2016-08-12 13:00:00,9.19,9.3,9.17,9.28,161100.0,9.19,9.3,9.17,9.28,161100.0
2016-08-12 13:30:00,9.28,9.34,9.28,9.32,162693.0,9.28,9.34,9.28,9.32,162693.0
2016-08-12 14:00:00,9.31,9.4,9.3,9.35,61494.0,9.31,9.4,9.3,9.35,61494.0
2016-08-12 14:30:00,9.34,9.35,9.32,9.33,118935.0,9.34,9.35,9.32,9.33,118935.0
2016-08-12 15:00:00,9.33,9.33,9.32,9.33,50493.0,9.33,9.33,9.32,9.33,50493.0
2016-08-12 15:30:00,9.33,9.33,9.29,9.33,161832.0,9.33,9.33,9.29,9.33,161832.0
2016-08-15 09:30:00,9.31,9.37,9.3,9.3,95025.0,9.31,9.37,9.3,9.3,95025.0
2016-08-15 10:00:00,9.3,9.33,9.27,9.3,60585.0,9.3,9.33,9.27,9.3,60585.0
2016-08-15 10:30:00,9.29,9.32,9.26,9.3,54063.0,9.29,9.32,9.26,9.3,54063.0
2016-08-15 11:00:00,9.31,9.32,9.28,9.3,17541.0,9.31,9.32,9.28,9.3,17541.0
2016-08-15 11:30:00,9.28,9.3,9.15,9.18,36777.0,9.28,9.3,9.15,9.18,36777.0
2016-08-15 12:00:00,9.13,9.18,9.13,9.17,100566.0,9.13,9.18,9.13,9.17,100566.0
2016-08-15 12:30:00,9.19,9.25,9.19,9.23,34200.0,9.19,9.25,9.19,9.23,34200.0
2016-08-15 13:00:00,9.23,9.24,9.16,9.17,42900.0,9.23,9.24,9.16,9.17,42900.0
2016-08-15 13:30:00,9.17,9.2,9.16,9.2,19512.0,9.17,9.2,9.16,9.2,19512.0
2016-08-15 14:00:00,9.18,9.23,9.18,9.21,27696.0,9.18,9.23,9.18,9.21,27696.0
2016-08-15 14:30:00,9.21,9.27,9.21,9.25,25800.0,9.21,9.27,9.21,9.25,25800.0
2016-08-15 15:00:00,9.24,9.25,9.22,9.24,30426.0,9.24,9.25,9.22,9.24,30426.0
2016-08-15 15:30:00,9.23,9.26,9.23,9.26,54018.0,9.23,9.26,9.23,9.26,54018.0
2016-08-16 09:30:00,9.22,9.22,9.17,9.2,3807.0,9.22,9.22,9.17,9.2,3807.0
2016-08-16 10:00:00,9.22,9.23,9.17,9.2,34758.0,9.22,9.23,9.17,9.2,34758.0
2016-08-16 10:30:00,9.21,9.23,9.18,9.19,27600.0,9.21,9.23,9.18,9.19,27600.0
2016-08-16 11:00:00,9.19,9.21,9.15,9.18,94593.0,9.19,9.21,9.15,9.18,94593.0
2016-08-16 11:30:00,9.18,9.21,9.17,9.19,88500.0,9.18,9.21,9.17,9.19,88500.0
2016-08-16 12:00:00,9.18,9.18,9.14,9.16,94800.0,9.18,9.18,9.14,9.16,94800.0
2016-08-16 12:30:00,9.15,9.19,9.14,9.19,48411.0,9.15,9.19,9.14,9.19,48411.0
2016-08-16 13:00:00,9.19,9.22,9.16,9.2,32379.0,9.19,9.22,9.16,9.2,32379.0
2016-08-16 13:30:00,9.2,9.21,9.18,9.21,14460.0,9.2,9.21,9.18,9.21,14460.0
2016-08-16 14:00:00,9.2,9.22,9.19,9.22,29142.0,9.2,9.22,9.19,9.22,29142.0
2016-08-16 14:30:00,9.21,9.22,9.2,9.22,19089.0,9.21,9.22,9.2,9.22,19089.0
2016-08-16 15:00:00,9.21,9.21,9.19,9.2,14334.0,9.21,9.21,9.19,9.2,14334.0
2016-08-16 15:30:00,9.2,9.2,9.16,9.16,111504.0,9.2,9.2,9.16,9.16,111504.0
2016-08-17 09:30:00,9.13,9.2,9.05,9.15,11556.0,9.13,9.2,9.05,9.15,11556.0
2016-08-17 10:00:00,9.12,9.14,9.11,9.13,5508.0,9.12,9.14,9.11,9.13,5508.0
2016-08-17 10:30:00,9.15,9.19,9.14,9.15,11700.0,9.15,9.19,9.14,9.15,11700.0
2016-08-17 11:00:00,9.14,9.17,9.14,9.15,13200.0,9.14,9.17,9.14,9.15,13200.0
2016-08-17 11:30:00,9.11,9.14,9.06,9.06,13200.0,9.11,9.14,9.06,9.06,13200.0
2016-08-17 12:00:00,9.05,9.07,9.04,9.06,19500.0,9.05,9.07,9.04,9.06,19500.0
2016-08-17 12:30:00,9.05,9.12,9.03,9.1,8700.0,9.05,9.12,9.03,9.1,8700.0
2016-08-17 13:00:00,9.1,9.13,9.09,9.11,9000.0,9.1,9.13,9.09,9.11,9000.0
2016-08-17 13:30:00,9.1,9.12,9.09,9.11,11034.0,9.1,9.12,9.09,9.11,11034.0
2016-08-17 14:00:00,9.1,9.17,9.08,9.14,16200.0,9.1,9.17,9.08,9.14,16200.0
2016-08-17 14:30:00,9.13,9.14,9.1,9.11,10200.0,9.13,9.14,9.1,9.11,10200.0
2016-08-17 15:00:00,9.11,9.12,9.07,9.11,21975.0,9.11,9.12,9.07,9.11,21975.0
2016-08-17 15:30:00,9.1,9.13,9.08,9.12,68250.0,9.1,9.13,9.08,9.12,68250.0
2016-08-18 09:30:00,9.08,9.13,8.71,9.13,31530.0,9.08,9.13,8.71,9.13,31530.0
2016-08-18 10:00:00,9.12,9.16,9.12,9.14,9900.0,9.12,9.16,9.12,9.14,9900.0
2016-08-18 10:30:00,9.12,9.16,9.12,9.12,14100.0,9.12,9.16,9.12,9.12,14100.0
2016-08-18 11:00:00,9.12,9.16,9.12,9.14,38700.0,9.12,9.16,9.12,9.14,38700.0
2016-08-18 11:30:00,9.14,9.18,9.14,9.17,24471.0,9.14,9.18,9.14,9.17,24471.0
2016-08-18 12:00:00,9.17,9.17,9.16,9.17,8700.0,9.17,9.17,9.16,9.17,8700.0
2016-08-18 12:30:00,9.17,9.17,9.13,9.16,11400.0,9.17,9.17,9.13,9.16,11400.0
2016-08-18 13:00:00,9.16,9.18,9.16,9.16,10800.0,9.16,9.18,9.16,9.16,10800.0
2016-08-18 13:30:00,9.16,9.22,9.16,9.21,42804.0,9.16,9.22,9.16,9.21,42804.0
2016-08-18 14:00:00,9.21,9.22,9.2,9.21,24567.0,9.21,9.22,9.2,9.21,24567.0
2016-08-18 14:30:00,9.21,9.23,9.2,9.22,15390.0,9.21,9.23,9.2,9.22,15390.0
2016-08-18 15:00:00,9.22,9.24,9.22,9.24,19491.0,9.22,9.24,9.22,9.24,19491.0
2016-08-18 15:30:00,9.24,9.25,9.22,9.23,52965.0,9.24,9.25,9.22,9.23,52965.0
2016-08-19 09:30:00,9.22,9.29,9.12,9.29,23088.0,9.22,9.29,9.12,9.29,23088.0
2016-08-19 10:00:00,9.29,9.34,9.27,9.32,79479.0,9.29,9.34,9.27,9.32,79479.0
2016-08-19 10:30:00,9.35,9.36,9.28,9.28,35100.0,9.35,9.36,9.28,9.28,35100.0
2016-08-19 11:00:00,9.3,9.33,9.28,9.33,64200.0,9.3,9.33,9.28,9.33,64200.0
2016-08-19 11:30:00,9.33,9.33,9.28,9.31,40800.0,9.33,9.33,9.28,9.31,40800.0
2016-08-19 12:00:00,9.32,9.33,9.31,9.33,65400.0,9.32,9.33,9.31,9.33,65400.0
2016-08-19 12:30:00,9.32,9.43,9.31,9.43,41304.0,9.32,9.43,9.31,9.43,41304.0
2016-08-19 13:00:00,9.43,9.52,9.43,9.49,50541.0,9.43,9.52,9.43,9.49,50541.0
2016-08-19 13:30:00,9.49,9.59,9.44,9.45,93639.0,9.49,9.59,9.44,9.45,93639.0
2016-08-19 14:00:00,9.45,9.54,9.43,9.5,69765.0,9.45,9.54,9.43,9.5,69765.0
2016-08-19 14:30:00,9.5,9.54,9.46,9.54,39480.0,9.5,9.54,9.46,9.54,39480.0
2016-08-19 15:00:00,9.52,9.54,9.49,9.51,65685.0,9.52,9.54,9.49,9.51,65685.0
2016-08-19 15:30:00,9.51,9.53,9.43,9.47,174462.0,9.51,9.53,9.43,9.47,174462.0
2016-08-22 09:30:00,9.44,9.54,9.33,9.36,24186.0,9.44,9.54,9.33,9.36,24186.0
2016-08-22 10:00:00,9.36,9.53,9.36,9.53,21444.0,9.36,9.53,9.36,9.53,21444.0
2016-08-22 10:30:00,9.51,9.52,9.39,9.44,90819.0,9.51,9.52,9.39,9.44,90819.0
2016-08-22 11:00:00,9.43,9.44,9.26,9.3,22650.0,9.43,9.44,9.26,9.3,22650.0
2016-08-22 11:30:00,9.29,9.38,9.28,9.37,31200.0,9.29,9.38,9.28,9.37,31200.0
2016-08-22 12:00:00,9.36,9.41,9.34,9.39,20160.0,9.36,9.41,9.34,9.39,20160.0
2016-08-22 12:30:00,9.39,9.43,9.37,9.37,39594.0,9.39,9.43,9.37,9.37,39594.0
2016-08-22 13:00:00,9.35,9.36,9.29,9.3,48330.0,9.35,9.36,9.29,9.3,48330.0
2016-08-22 13:30:00,9.31,9.34,9.31,9.33,24897.0,9.31,9.34,9.31,9.33,24897.0
2016-08-22 14:00:00,9.33,9.36,9.32,9.33,59100.0,9.33,9.36,9.32,9.33,59100.0
2016-08-22 14:30:00,9.32,9.38,9.31,9.32,22200.0,9.32,9.38,9.31,9.32,22200.0
2016-08-22 15:00:00,9.32,9.36,9.32,9.32,30000.0,9.32,9.36,9.32,9.32,30000.0
2016-08-22 15:30:00,9.32,9.36,9.32,9.36,53022.0,9.32,9.36,9.32,9.36,53022.0
2016-08-23 09:30:00,9.37,9.47,9.34,9.4,18696.0,9.37,9.47,9.34,9.4,18696.0
2016-08-23 10:00:00,9.37,9.48,9.37,9.45,36891.0,9.37,9.48,9.37,9.45,36891.0
2016-08-23 10:30:00,9.45,9.53,9.44,9.51,112800.0,9.45,9.53,9.44,9.51,112800.0
2016-08-23 11:00:00,9.49,9.52,9.46,9.5,34641.0,9.49,9.52,9.46,9.5,34641.0
2016-08-23 11:30:00,9.52,9.52,9.49,9.5,11400.0,9.52,9.52,9.49,9.5,11400.0
2016-08-23 12:00:00,9.51,9.53,9.47,9.53,23700.0,9.51,9.53,9.47,9.53,23700.0
2016-08-23 12:30:00,9.54,9.54,9.5,9.5,4200.0,9.54,9.54,9.5,9.5,4200.0
2016-08-23 13:00:00,9.5,9.52,9.49,9.51,17058.0,9.5,9.52,9.49,9.51,17058.0
2016-08-23 13:30:00,9.5,9.5,9.47,9.48,11100.0,9.5,9.5,9.47,9.48,11100.0
2016-08-23 14:00:00,9.48,9.52,9.46,9.48,51675.0,9.48,9.52,9.46,9.48,51675.0
2016-08-23 14:30:00,9.48,9.49,9.47,9.47,22788.0,9.48,9.49,9.47,9.47,22788.0
2016-08-23 15:00:00,9.47,9.47,9.42,9.43,37500.0,9.47,9.47,9.42,9.43,37500.0
2016-08-23 15:30:00,9.43,9.44,9.39,9.39,139893.0,9.43,9.44,9.39,9.39,139893.0
2016-08-24 09:30:00,9.4,9.54,9.38,9.5,66819.0,9.4,9.54,9.38,9.5,66819.0
2016-08-24 10:00:00,9.47,9.48,9.43,9.43,11850.0,9.47,9.48,9.43,9.43,11850.0
2016-08-24 10:30:00,9.43,9.5,9.43,9.48,21900.0,9.43,9.5,9.43,9.48,21900.0
2016-08-24 11:00:00,9.48,9.53,9.47,9.53,24150.0,9.48,9.53,9.47,9.53,24150.0
2016-08-24 11:30:00,9.53,9.6,9.51,9.54,88875.0,9.53,9.6,9.51,9.54,88875.0
2016-08-24 12:00:00,9.54,9.54,9.48,9.52,89400.0,9.54,9.54,9.48,9.52,89400.0
2016-08-24 12:30:00,9.53,9.54,9.5,9.54,37695.0,9.53,9.54,9.5,9.54,37695.0
2016-08-24 13:00:00,9.52,9.53,9.5,9.53,13395.0,9.52,9.53,9.5,9.53,13395.0
2016-08-24 13:30:00,9.53,9.53,9.51,9.53,14712.0,9.53,9.53,9.51,9.53,14712.0
2016-08-24 14:00:00,9.52,9.52,9.43,9.45,91002.0,9.52,9.52,9.43,9.45,91002.0
2016-08-24 14:30:00,9.47,9.51,9.44,9.45,67212.0,9.47,9.51,9.44,9.45,67212.0
2016-08-24 15:00:00,9.45,9.45,9.44,9.45,43119.0,9.45,9.45,9.44,9.45,43119.0
2016-08-24 15:30:00,9.45,9.47,9.42,9.46,96558.0,9.45,9.47,9.42,9.46,96558.0
2016-08-25 09:30:00,9.42,9.69,9.42,9.65,173262.0,9.42,9.69,9.42,9.65,173262.0
2016-08-25 10:00:00,9.64,9.65,9.45,9.52,33690.0,9.64,9.65,9.45,9.52,33690.0
2016-08-25 10:30:00,9.54,9.59,9.5,9.56,40437.0,9.54,9.59,9.5,9.56,40437.0
2016-08-25 11:00:00,9.56,9.58,9.52,9.52,66600.0,9.56,9.58,9.52,9.52,66600.0
2016-08-25 11:30:00,9.52,9.55,9.47,9.49,30678.0,9.52,9.55,9.47,9.49,30678.0
2016-08-25 12:00:00,9.5,9.52,9.49,9.49,12000.0,9.5,9.52,9.49,9.49,12000.0
2016-08-25 12:30:00,9.49,9.52,9.47,9.48,11436.0,9.49,9.52,9.47,9.48,11436.0
2016-08-25 13:00:00,9.48,9.51,9.47,9.5,20085.0,9.48,9.51,9.47,9.5,20085.0
2016-08-25 13:30:00,9.51,9.53,9.48,9.5,8700.0,9.51,9.53,9.48,9.5,8700.0
2016-08-25 14:00:00,9.51,9.55,9.5,9.54,20100.0,9.51,9.55,9.5,9.54,20100.0
2016-08-25 14:30:00,9.53,9.56,9.53,9.55,15129.0,9.53,9.56,9.53,9.55,15129.0
2016-08-25 15:00:00,9.54,9.57,9.53,9.56,27654.0,9.54,9.57,9.53,9.56,27654.0
2016-08-25 15:30:00,9.54,9.57,9.54,9.57,96024.0,9.54,9.57,9.54,9.57,96024.0
2016-08-26 09:30:00,9.64,9.79,9.64,9.66,97206.0,9.64,9.79,9.64,9.66,97206.0
2016-08-26 10:00:00,9.64,9.76,9.63,9.65,124968.0,9.64,9.76,9.63,9.65,124968.0
2016-08-26 10:30:00,9.66,9.71,9.63,9.63,30036.0,9.66,9.71,9.63,9.63,30036.0
2016-08-26 11:00:00,9.65,9.66,9.62,9.65,15000.0,9.65,9.66,9.62,9.65,15000.0
2016-08-26 11:30:00,9.65,9.65,9.6,9.62,17706.0,9.65,9.65,9.6,9.62,17706.0
2016-08-26 12:00:00,9.63,9.67,9.61,9.65,32466.0,9.63,9.67,9.61,9.65,32466.0
2016-08-26 12:30:00,9.65,9.67,9.63,9.63,14112.0,9.65,9.67,9.63,9.63,14112.0
2016-08-26 13:00:00,9.63,9.76,9.63,9.68,38418.0,9.63,9.76,9.63,9.68,38418.0
2016-08-26 13:30:00,9.68,9.75,9.62,9.64,120102.0,9.68,9.75,9.62,9.64,120102.0
2016-08-26 14:00:00,9.65,9.68,9.61,9.62,16284.0,9.65,9.68,9.61,9.62,16284.0
2016-08-26 14:30:00,9.62,9.66,9.6,9.61,51000.0,9.62,9.66,9.6,9.61,51000.0
2016-08-26 15:00:00,9.61,9.67,9.61,9.67,30933.0,9.61,9.67,9.61,9.67,30933.0
2016-08-26 15:30:00,9.67,9.67,9.65,9.66,48639.0,9.67,9.67,9.65,9.66,48639.0
2016-08-29 09:30:00,9.65,9.8,9.55,9.72,52866.0,9.65,9.8,9.55,9.72,52866.0
2016-08-29 10:00:00,9.73,9.73,9.64,9.67,35850.0,9.73,9.73,9.64,9.67,35850.0
2016-08-29 10:30:00,9.66,9.68,9.62,9.66,18900.0,9.66,9.68,9.62,9.66,18900.0
2016-08-29 11:00:00,9.67,9.71,9.65,9.71,21900.0,9.67,9.71,9.65,9.71,21900.0
2016-08-29 11:30:00,9.69,9.7,9.62,9.65,56319.0,9.69,9.7,9.62,9.65,56319.0
2016-08-29 12:00:00,9.65,9.69,9.61,9.62,37035.0,9.65,9.69,9.61,9.62,37035.0
2016-08-29 12:30:00,9.61,9.63,9.6,9.61,11400.0,9.61,9.63,9.6,9.61,11400.0
2016-08-29 13:00:00,9.6,9.64,9.59,9.63,13500.0,9.6,9.64,9.59,9.63,13500.0
2016-08-29 13:30:00,9.62,9.66,9.62,9.65,10200.0,9.62,9.66,9.62,9.65,10200.0
2016-08-29 14:00:00,9.65,9.73,9.64,9.73,68061.0,9.65,9.73,9.64,9.73,68061.0
2016-08-29 14:30:00,9.71,9.71,9.66,9.67,11400.0,9.71,9.71,9.66,9.67,11400.0
2016-08-29 15:00:00,9.69,9.69,9.65,9.65,23124.0,9.69,9.69,9.65,9.65,23124.0
2016-08-29 15:30:00,9.65,9.69,9.64,9.69,59760.0,9.65,9.69,9.64,9.69,59760.0
2016-08-30 09:30:00,9.62,9.87,9.62,9.75,82017.0,9.62,9.87,9.62,9.75,82017.0
2016-08-30 10:00:00,9.76,9.84,9.74,9.75,88464.0,9.76,9.84,9.74,9.75,88464.0
2016-08-30 10:30:00,9.75,9.83,9.73,9.78,86412.0,9.75,9.83,9.73,9.78,86412.0
2016-08-30 11:00:00,9.78,9.82,9.78,9.8,45000.0,9.78,9.82,9.78,9.8,45000.0
2016-08-30 11:30:00,9.8,9.8,9.76,9.8,64236.0,9.8,9.8,9.76,9.8,64236.0
2016-08-30 12:00:00,9.8,9.83,9.79,9.8,22005.0,9.8,9.83,9.79,9.8,22005.0
2016-08-30 12:30:00,9.8,9.82,9.79,9.8,64500.0,9.8,9.82,9.79,9.8,64500.0
2016-08-30 13:00:00,9.79,9.81,9.76,9.8,95667.0,9.79,9.81,9.76,9.8,95667.0
2016-08-30 13:30:00,9.8,9.86,9.8,9.81,47223.0,9.8,9.86,9.8,9.81,47223.0
2016-08-30 14:00:00,9.83,9.84,9.78,9.79,37260.0,9.83,9.84,9.78,9.79,37260.0
2016-08-30 14:30:00,9.8,9.8,9.76,9.77,154563.0,9.8,9.8,9.76,9.77,154563.0
2016-08-30 15:00:00,9.77,9.87,9.77,9.83,183354.0,9.77,9.87,9.77,9.83,183354.0
2016-08-30 15:30:00,9.83,9.9,9.83,9.89,176334.0,9.83,9.9,9.83,9.89,176334.0
2016-08-31 09:30:00,9.82,9.93,9.74,9.86,38544.0,9.82,9.93,9.74,9.86,38544.0
2016-08-31 10:00:00,9.87,9.94,9.87,9.91,36153.0,9.87,9.94,9.87,9.91,36153.0
2016-08-31 10:30:00,9.89,9.95,9.8,9.81,58497.0,9.89,9.95,9.8,9.81,58497.0
2016-08-31 11:00:00,9.82,9.84,9.81,9.83,23850.0,9.82,9.84,9.81,9.83,23850.0
2016-08-31 11:30:00,9.83,9.85,9.76,9.82,500109.0,9.83,9.85,9.76,9.82,500109.0
2016-08-31 12:00:00,9.83,9.84,9.77,9.79,23100.0,9.83,9.84,9.77,9.79,23100.0
2016-08-31 12:30:00,9.78,9.79,9.75,9.77,14985.0,9.78,9.79,9.75,9.77,14985.0
2016-08-31 13:00:00,9.76,9.79,9.7,9.79,26124.0,9.76,9.79,9.7,9.79,26124.0
2016-08-31 13:30:00,9.78,9.85,9.77,9.83,33606.0,9.78,9.85,9.77,9.83,33606.0
2016-08-31 14:00:00,9.83,9.84,9.8,9.82,29697.0,9.83,9.84,9.8,9.82,29697.0
2016-08-31 14:30:00,9.83,9.83,9.79,9.81,26937.0,9.83,9.83,9.79,9.81,26937.0
2016-08-31 15:00:00,9.81,9.83,9.81,9.82,33435.0,9.81,9.83,9.81,9.82,33435.0
2016-08-31 15:30:00,9.83,9.86,9.8,9.85,213489.0,9.83,9.86,9.8,9.85,213489.0
2016-09-01 09:30:00,9.83,9.91,9.82,9.9,27483.0,9.83,9.91,9.82,9.9,27483.0
2016-09-01 10:00:00,9.9,9.92,9.81,9.81,16800.0,9.9,9.92,9.81,9.81,16800.0
2016-09-01 10:30:00,9.78,9.89,9.78,9.87,28512.0,9.78,9.89,9.78,9.87,28512.0
2016-09-01 11:00:00,9.87,9.95,9.83,9.94,37686.0,9.87,9.95,9.83,9.94,37686.0
2016-09-01 11:30:00,9.95,9.97,9.93,9.96,5232.0,9.95,9.97,9.93,9.96,5232.0
2016-09-01 12:00:00,9.94,9.95,9.89,9.94,10008.0,9.94,9.95,9.89,9.94,10008.0
2016-09-01 12:30:00,9.94,9.96,9.91,9.91,6303.0,9.94,9.96,9.91,9.91,6303.0
2016-09-01 13:00:00,9.91,9.92,9.89,9.9,14118.0,9.91,9.92,9.89,9.9,14118.0
2016-09-01 13:30:00,9.89,9.9,9.88,9.89,5775.0,9.89,9.9,9.88,9.89,5775.0
2016-09-01 14:00:00,9.88,9.9,9.86,9.89,11841.0,9.88,9.9,9.86,9.89,11841.0
2016-09-01 14:30:00,9.9,9.9,9.87,9.89,5700.0,9.9,9.9,9.87,9.89,5700.0
2016-09-01 15:00:00,9.88,9.9,9.86,9.87,16179.0,9.88,9.9,9.86,9.87,16179.0
2016-09-01 15:30:00,9.87,9.93,9.86,9.91,48942.0,9.87,9.93,9.86,9.91,48942.0
2016-09-02 09:30:00,9.9,9.97,9.89,9.97,37347.0,9.9,9.97,9.89,9.97,37347.0
2016-09-02 10:00:00,9.97,10.0,9.91,9.94,10590.0,9.97,10.0,9.91,9.94,10590.0
2016-09-02 10:30:00,9.94,9.96,9.89,9.89,23931.0,9.94,9.96,9.89,9.89,23931.0
2016-09-02 11:00:00,9.9,9.91,9.83,9.83,107400.0,9.9,9.91,9.83,9.83,107400.0
2016-09-02 11:30:00,9.84,10.08,9.84,10.06,65838.0,9.84,10.08,9.84,10.06,65838.0
2016-09-02 12:00:00,10.05,10.07,10.0,10.0,24012.0,10.05,10.07,10.0,10.0,24012.0
2016-09-02 12:30:00,10.0,10.02,9.98,9.99,12147.0,10.0,10.02,9.98,9.99,12147.0
2016-09-02 13:00:00,9.98,9.99,9.96,9.96,9000.0,9.98,9.99,9.96,9.96,9000.0
2016-09-02 13:30:00,9.95,10.02,9.93,10.0,19335.0,9.95,10.02,9.93,10.0,19335.0
2016-09-02 14:00:00,10.0,10.06,9.99,10.04,14310.0,10.0,10.06,9.99,10.04,14310.0
2016-09-02 14:30:00,10.05,10.07,10.04,10.06,29940.0,10.05,10.07,10.04,10.06,29940.0
2016-09-02 15:00:00,10.06,10.08,10.05,10.06,37026.0,10.06,10.08,10.05,10.06,37026.0
2016-09-02 15:30:00,10.06,10.07,10.02,10.07,41406.0,10.06,10.07,10.02,10.07,41406.0
2016-09-06 09:30:00,10.01,10.08,10.0,10.04,66771.0,10.01,10.08,10.0,10.04,66771.0
2016-09-06 10:00:00,10.04,10.06,10.01,10.06,16860.0,10.04,10.06,10.01,10.06,16860.0
2016-09-06 10:30:00,10.05,10.07,10.05,10.07,26100.0,10.05,10.07,10.05,10.07,26100.0
2016-09-06 11:00:00,10.07,10.1,10.06,10.06,60630.0,10.07,10.1,10.06,10.06,60630.0
2016-09-06 11:30:00,10.05,10.07,10.04,10.06,13080.0,10.05,10.07,10.04,10.06,13080.0
2016-09-06 12:00:00,10.07,10.07,10.05,10.06,18894.0,10.07,10.07,10.05,10.06,18894.0
2016-09-06 12:30:00,10.06,10.06,10.0,10.03,27300.0,10.06,10.06,10.0,10.03,27300.0
2016-09-06 13:00:00,10.03,10.04,9.98,10.01,19740.0,10.03,10.04,9.98,10.01,19740.0
2016-09-06 13:30:00,10.0,10.01,9.97,9.99,20814.0,10.0,10.01,9.97,9.99,20814.0
2016-09-06 14:00:00,9.98,10.03,9.97,10.03,20784.0,9.98,10.03,9.97,10.03,20784.0
2016-09-06 14:30:00,10.02,10.03,10.0,10.01,20400.0,10.02,10.03,10.0,10.01,20400.0
2016-09-06 15:00:00,10.01,10.02,9.98,9.99,16791.0,10.01,10.02,9.98,9.99,16791.0
2016-09-06 15:30:00,9.99,10.01,9.97,9.99,67947.0,9.99,10.01,9.97,9.99,67947.0
2016-09-07 09:30:00,10.0,10.05,9.97,10.01,21378.0,10.0,10.05,9.97,10.01,21378.0
2016-09-07 10:00:00,10.02,10.07,10.02,10.07,2970.0,10.02,10.07,10.02,10.07,2970.0
2016-09-07 10:30:00,10.06,10.06,10.02,10.05,8700.0,10.06,10.06,10.02,10.05,8700.0
2016-09-07 11:00:00,10.07,10.07,10.05,10.06,7800.0,10.07,10.07,10.05,10.06,7800.0
2016-09-07 11:30:00,10.05,10.05,10.01,10.01,5700.0,10.05,10.05,10.01,10.01,5700.0
2016-09-07 12:00:00,10.01,10.05,9.94,10.05,33261.0,10.01,10.05,9.94,10.05,33261.0
2016-09-07 12:30:00,10.03,10.04,10.02,10.02,8595.0,10.03,10.04,10.02,10.02,8595.0
2016-09-07 13:00:00,10.0,10.03,10.0,10.01,6300.0,10.0,10.03,10.0,10.01,6300.0
2016-09-07 13:30:00,10.02,10.02,9.97,9.98,12000.0,10.02,10.02,9.97,9.98,12000.0
2016-09-07 14:00:00,9.97,10.0,9.97,9.99,10482.0,9.97,10.0,9.97,9.99,10482.0
2016-09-07 14:30:00,9.99,10.07,9.97,10.06,44058.0,9.99,10.07,9.97,10.06,44058.0
2016-09-07 15:00:00,10.04,10.06,10.01,10.06,7848.0,10.04,10.06,10.01,10.06,7848.0
2016-09-07 15:30:00,10.06,10.07,10.03,10.06,77517.0,10.06,10.07,10.03,10.06,77517.0
2016-09-08 09:30:00,10.0,10.01,9.99,10.0,7176.0,10.0,10.01,9.99,10.0,7176.0
2016-09-08 10:00:00,10.0,10.04,9.98,10.04,10818.0,10.0,10.04,9.98,10.04,10818.0
2016-09-08 10:30:00,10.03,10.04,10.01,10.01,2700.0,10.03,10.04,10.01,10.01,2700.0
2016-09-08 11:00:00,10.0,10.05,10.0,10.01,11700.0,10.0,10.05,10.0,10.01,11700.0
2016-09-08 11:30:00,10.02,10.03,9.99,10.01,35457.0,10.02,10.03,9.99,10.01,35457.0
2016-09-08 12:00:00,10.01,10.02,9.99,10.0,16347.0,10.01,10.02,9.99,10.0,16347.0
2016-09-08 12:30:00,9.98,10.02,9.98,10.01,12999.0,9.98,10.02,9.98,10.01,12999.0
2016-09-08 13:00:00,10.0,10.02,9.99,10.0,15000.0,10.0,10.02,9.99,10.0,15000.0
2016-09-08 13:30:00,10.01,10.03,9.98,10.02,46812.0,10.01,10.03,9.98,10.02,46812.0
2016-09-08 14:00:00,10.01,10.03,10.0,10.02,14700.0,10.01,10.03,10.0,10.02,14700.0
2016-09-08 14:30:00,10.0,10.02,10.0,10.01,19800.0,10.0,10.02,10.0,10.01,19800.0
2016-09-08 15:00:00,10.0,10.03,10.0,10.02,42807.0,10.0,10.03,10.0,10.02,42807.0
2016-09-08 15:30:00,10.02,10.07,10.01,10.04,163986.0,10.02,10.07,10.01,10.04,163986.0
2016-09-09 09:30:00,9.96,9.97,9.86,9.87,37221.0,9.96,9.97,9.86,9.87,37221.0
2016-09-09 10:00:00,9.92,9.93,9.84,9.89,25737.0,9.92,9.93,9.84,9.89,25737.0
2016-09-09 10:30:00,9.86,9.9,9.83,9.86,48156.0,9.86,9.9,9.83,9.86,48156.0
2016-09-09 11:00:00,9.87,9.9,9.84,9.9,24600.0,9.87,9.9,9.84,9.9,24600.0
2016-09-09 11:30:00,9.9,9.92,9.88,9.89,13800.0,9.9,9.92,9.88,9.89,13800.0
2016-09-09 12:00:00,9.91,9.91,9.82,9.83,22200.0,9.91,9.91,9.82,9.83,22200.0
2016-09-09 12:30:00,9.82,9.82,9.77,9.78,18300.0,9.82,9.82,9.77,9.78,18300.0
2016-09-09 13:00:00,9.78,9.79,9.72,9.73,16395.0,9.78,9.79,9.72,9.73,16395.0
2016-09-09 13:30:00,9.73,9.74,9.65,9.67,22062.0,9.73,9.74,9.65,9.67,22062.0
2016-09-09 14:00:00,9.68,9.72,9.63,9.72,27384.0,9.68,9.72,9.63,9.72,27384.0
2016-09-09 14:30:00,9.71,9.76,9.68,9.69,31527.0,9.71,9.76,9.68,9.69,31527.0
2016-09-09 15:00:00,9.68,9.7,9.64,9.69,31710.0,9.68,9.7,9.64,9.69,31710.0
2016-09-09 15:30:00,9.69,9.7,9.61,9.61,70932.0,9.69,9.7,9.61,9.61,70932.0
2016-09-12 09:30:00,9.52,9.6,9.42,9.52,20751.0,9.52,9.6,9.42,9.52,20751.0
2016-09-12 10:00:00,9.51,9.55,9.48,9.5,24594.0,9.51,9.55,9.48,9.5,24594.0
2016-09-12 10:30:00,9.51,9.51,9.44,9.46,24600.0,9.51,9.51,9.44,9.46,24600.0
2016-09-12 11:00:00,9.46,9.52,9.46,9.49,15777.0,9.46,9.52,9.46,9.49,15777.0
2016-09-12 11:30:00,9.5,9.64,9.49,9.55,59661.0,9.5,9.64,9.49,9.55,59661.0
2016-09-12 12:00:00,9.54,9.54,9.5,9.54,11532.0,9.54,9.54,9.5,9.54,11532.0
2016-09-12 12:30:00,9.53,9.54,9.5,9.53,8931.0,9.53,9.54,9.5,9.53,8931.0
2016-09-12 13:00:00,9.53,9.56,9.5,9.54,16800.0,9.53,9.56,9.5,9.54,16800.0
2016-09-12 13:30:00,9.54,9.56,9.52,9.55,9300.0,9.54,9.56,9.52,9.55,9300.0
2016-09-12 14:00:00,9.55,9.61,9.55,9.58,10875.0,9.55,9.61,9.55,9.58,10875.0
2016-09-12 14:30:00,9.58,9.63,9.57,9.6,19161.0,9.58,9.63,9.57,9.6,19161.0
2016-09-12 15:00:00,9.6,9.6,9.56,9.58,15834.0,9.6,9.6,9.56,9.58,15834.0
2016-09-12 15:30:00,9.59,9.67,9.58,9.63,119571.0,9.59,9.67,9.58,9.63,119571.0
2016-09-13 09:30:00,9.52,9.59,9.51,9.54,12309.0,9.52,9.59,9.51,9.54,12309.0
2016-09-13 10:00:00,9.51,9.54,9.5,9.53,15900.0,9.51,9.54,9.5,9.53,15900.0
2016-09-13 10:30:00,9.54,9.56,9.52,9.53,13599.0,9.54,9.56,9.52,9.53,13599.0
2016-09-13 11:00:00,9.52,9.54,9.5,9.5,18096.0,9.52,9.54,9.5,9.5,18096.0
2016-09-13 11:30:00,9.5,9.53,9.49,9.52,22500.0,9.5,9.53,9.49,9.52,22500.0
2016-09-13 12:00:00,9.52,9.52,9.48,9.49,15600.0,9.52,9.52,9.48,9.49,15600.0
2016-09-13 12:30:00,9.49,9.5,9.43,9.44,26076.0,9.49,9.5,9.43,9.44,26076.0
2016-09-13 13:00:00,9.44,9.52,9.42,9.52,15000.0,9.44,9.52,9.42,9.52,15000.0
2016-09-13 13:30:00,9.51,9.51,9.43,9.45,10860.0,9.51,9.51,9.43,9.45,10860.0
2016-09-13 14:00:00,9.46,9.47,9.42,9.42,5400.0,9.46,9.47,9.42,9.42,5400.0
2016-09-13 14:30:00,9.41,9.48,9.37,9.47,25104.0,9.41,9.48,9.37,9.47,25104.0
2016-09-13 15:00:00,9.45,9.48,9.45,9.48,20496.0,9.45,9.48,9.45,9.48,20496.0
2016-09-13 15:30:00,9.48,9.49,9.44,9.45,39129.0,9.48,9.49,9.44,9.45,39129.0
2016-09-14 09:30:00,9.44,9.56,9.34,9.43,18678.0,9.44,9.56,9.34,9.43,18678.0
2016-09-14 10:00:00,9.42,9.51,9.42,9.48,9300.0,9.42,9.51,9.42,9.48,9300.0
2016-09-14 10:30:00,9.51,9.54,9.47,9.5,25941.0,9.51,9.54,9.47,9.5,25941.0
2016-09-14 11:00:00,9.5,9.62,9.5,9.62,9300.0,9.5,9.62,9.5,9.62,9300.0
2016-09-14 11:30:00,9.6,9.66,9.59,9.64,11100.0,9.6,9.66,9.59,9.64,11100.0
2016-09-14 12:00:00,9.64,9.65,9.6,9.6,10800.0,9.64,9.65,9.6,9.6,10800.0
2016-09-14 12:30:00,9.59,9.61,9.57,9.59,5430.0,9.59,9.61,9.57,9.59,5430.0
2016-09-14 13:00:00,9.58,9.58,9.55,9.56,8700.0,9.58,9.58,9.55,9.56,8700.0
2016-09-14 13:30:00,9.57,9.57,9.53,9.54,12600.0,9.57,9.57,9.53,9.54,12600.0
2016-09-14 14:00:00,9.54,9.56,9.48,9.52,74100.0,9.54,9.56,9.48,9.52,74100.0
2016-09-14 14:30:00,9.51,9.59,9.51,9.59,25167.0,9.51,9.59,9.51,9.59,25167.0
2016-09-14 15:00:00,9.6,9.6,9.52,9.52,17703.0,9.6,9.6,9.52,9.52,17703.0
2016-09-14 15:30:00,9.53,9.57,9.53,9.57,64179.0,9.53,9.57,9.53,9.57,64179.0
2016-09-15 09:30:00,9.56,9.65,9.56,9.58,8067.0,9.56,9.65,9.56,9.58,8067.0
2016-09-15 10:00:00,9.61,9.62,9.56,9.56,11103.0,9.61,9.62,9.56,9.56,11103.0
2016-09-15 10:30:00,9.57,9.61,9.57,9.6,14028.0,9.57,9.61,9.57,9.6,14028.0
2016-09-15 11:00:00,9.61,9.64,9.6,9.63,20097.0,9.61,9.64,9.6,9.63,20097.0
2016-09-15 11:30:00,9.62,9.7,9.62,9.68,20400.0,9.62,9.7,9.62,9.68,20400.0
2016-09-15 12:00:00,9.68,9.73,9.68,9.72,11856.0,9.68,9.73,9.68,9.72,11856.0
2016-09-15 12:30:00,9.71,9.71,9.66,9.67,11715.0,9.71,9.71,9.66,9.67,11715.0
2016-09-15 13:00:00,9.68,9.69,9.67,9.68,5400.0,9.68,9.69,9.67,9.68,5400.0
2016-09-15 13:30:00,9.67,9.73,9.67,9.68,18825.0,9.67,9.73,9.67,9.68,18825.0
2016-09-15 14:00:00,9.68,9.71,9.67,9.7,33450.0,9.68,9.71,9.67,9.7,33450.0
2016-09-15 14:30:00,9.69,9.69,9.66,9.69,10200.0,9.69,9.69,9.66,9.69,10200.0
2016-09-15 15:00:00,9.7,9.7,9.62,9.65,12075.0,9.7,9.7,9.62,9.65,12075.0
2016-09-15 15:30:00,9.64,9.67,9.63,9.67,32061.0,9.64,9.67,9.63,9.67,32061.0
2016-09-16 09:30:00,9.64,9.8,9.61,9.61,61173.0,9.64,9.8,9.61,9.61,61173.0
2016-09-16 10:00:00,9.6,9.65,9.57,9.63,9900.0,9.6,9.65,9.57,9.63,9900.0
2016-09-16 10:30:00,9.66,9.72,9.66,9.7,5400.0,9.66,9.72,9.66,9.7,5400.0
2016-09-16 11:00:00,9.65,9.68,9.63,9.66,5700.0,9.65,9.68,9.63,9.66,5700.0
2016-09-16 11:30:00,9.67,9.69,9.67,9.67,3786.0,9.67,9.69,9.67,9.67,3786.0
2016-09-16 12:00:00,9.68,9.7,9.67,9.69,8565.0,9.68,9.7,9.67,9.69,8565.0
2016-09-16 12:30:00,9.69,9.69,9.65,9.66,4224.0,9.69,9.69,9.65,9.66,4224.0
2016-09-16 13:00:00,9.65,9.67,9.65,9.65,4527.0,9.65,9.67,9.65,9.65,4527.0
2016-09-16 13:30:00,9.64,9.64,9.62,9.64,6300.0,9.64,9.64,9.62,9.64,6300.0
2016-09-16 14:00:00,9.64,9.65,9.62,9.63,7371.0,9.64,9.65,9.62,9.63,7371.0
2016-09-16 14:30:00,9.64,9.66,9.63,9.64,11034.0,9.64,9.66,9.63,9.64,11034.0
2016-09-16 15:00:00,9.69,9.69,9.66,9.68,10467.0,9.69,9.69,9.66,9.68,10467.0
2016-09-16 15:30:00,9.67,9.74,9.66,9.73,70971.0,9.67,9.74,9.66,9.73,70971.0
2016-09-19 09:30:00,9.76,9.82,9.75,9.82,7419.0,9.76,9.82,9.75,9.82,7419.0
2016-09-19 10:00:00,9.87,9.88,9.81,9.84,9150.0,9.87,9.88,9.81,9.84,9150.0
2016-09-19 10:30:00,9.84,9.84,9.81,9.83,69390.0,9.84,9.84,9.81,9.83,69390.0
2016-09-19 11:00:00,9.81,9.85,9.79,9.81,18600.0,9.81,9.85,9.79,9.81,18600.0
2016-09-19 11:30:00,9.82,9.88,9.82,9.87,6900.0,9.82,9.88,9.82,9.87,6900.0
2016-09-19 12:00:00,9.88,9.88,9.8,9.81,5100.0,9.88,9.88,9.8,9.81,5100.0
2016-09-19 12:30:00,9.81,9.85,9.81,9.83,22500.0,9.81,9.85,9.81,9.83,22500.0
2016-09-19 13:00:00,9.83,9.84,9.81,9.82,24000.0,9.83,9.84,9.81,9.82,24000.0
2016-09-19 13:30:00,9.81,9.86,9.79,9.85,24900.0,9.81,9.86,9.79,9.85,24900.0
2016-09-19 14:00:00,9.86,9.88,9.79,9.87,39033.0,9.86,9.88,9.79,9.87,39033.0
2016-09-19 14:30:00,9.86,9.93,9.84,9.87,42000.0,9.86,9.93,9.84,9.87,42000.0
2016-09-19 15:00:00,9.86,9.88,9.84,9.86,20946.0,9.86,9.88,9.84,9.86,20946.0
2016-09-19 15:30:00,9.85,9.88,9.83,9.88,30240.0,9.85,9.88,9.83,9.88,30240.0
2016-09-20 09:30:00,9.93,9.93,9.87,9.91,4611.0,9.93,9.93,9.87,9.91,4611.0
2016-09-20 10:00:00,9.87,9.89,9.8,9.84,9300.0,9.87,9.89,9.8,9.84,9300.0
2016-09-20 10:30:00,9.85,9.91,9.83,9.9,9000.0,9.85,9.91,9.83,9.9,9000.0
2016-09-20 11:00:00,9.87,9.9,9.85,9.86,7800.0,9.87,9.9,9.85,9.86,7800.0
2016-09-20 11:30:00,9.84,9.85,9.8,9.84,4200.0,9.84,9.85,9.8,9.84,4200.0
2016-09-20 12:00:00,9.83,9.83,9.78,9.78,4200.0,9.83,9.83,9.78,9.78,4200.0
2016-09-20 12:30:00,9.79,9.79,9.73,9.73,6900.0,9.79,9.79,9.73,9.73,6900.0
2016-09-20 13:00:00,9.74,9.74,9.71,9.71,3300.0,9.74,9.74,9.71,9.71,3300.0
2016-09-20 13:30:00,9.71,9.76,9.71,9.76,7800.0,9.71,9.76,9.71,9.76,7800.0
2016-09-20 14:00:00,9.76,9.78,9.73,9.78,8700.0,9.76,9.78,9.73,9.78,8700.0
2016-09-20 14:30:00,9.78,9.84,9.76,9.84,31530.0,9.78,9.84,9.76,9.84,31530.0
2016-09-20 15:00:00,9.83,9.83,9.79,9.83,15720.0,9.83,9.83,9.79,9.83,15720.0
2016-09-20 15:30:00,9.83,9.85,9.8,9.84,53676.0,9.83,9.85,9.8,9.84,53676.0
2016-09-21 09:30:00,9.84,9.97,9.84,9.92,29493.0,9.84,9.97,9.84,9.92,29493.0
2016-09-21 10:00:00,9.89,9.96,9.89,9.96,3600.0,9.89,9.96,9.89,9.96,3600.0
2016-09-21 10:30:00,9.93,9.97,9.92,9.92,8634.0,9.93,9.97,9.92,9.92,8634.0
2016-09-21 11:00:00,9.91,9.94,9.89,9.93,12300.0,9.91,9.94,9.89,9.93,12300.0
2016-09-21 11:30:00,9.95,9.95,9.91,9.94,6000.0,9.95,9.95,9.91,9.94,6000.0
2016-09-21 12:00:00,9.94,9.95,9.9,9.91,9834.0,9.94,9.95,9.9,9.91,9834.0
2016-09-21 12:30:00,9.92,9.99,9.92,9.98,9600.0,9.92,9.99,9.92,9.98,9600.0
2016-09-21 13:00:00,9.96,9.99,9.96,9.98,13500.0,9.96,9.99,9.96,9.98,13500.0
2016-09-21 13:30:00,9.99,10.0,9.96,9.98,17034.0,9.99,10.0,9.96,9.98,17034.0
2016-09-21 14:00:00,9.98,10.0,9.96,9.98,30156.0,9.98,10.0,9.96,9.98,30156.0
2016-09-21 14:30:00,9.98,10.17,9.98,10.11,102870.0,9.98,10.17,9.98,10.11,102870.0
2016-09-21 15:00:00,10.08,10.13,10.06,10.09,44910.0,10.08,10.13,10.06,10.09,44910.0
2016-09-21 15:30:00,10.08,10.14,10.08,10.08,72474.0,10.08,10.14,10.08,10.08,72474.0
2016-09-22 09:30:00,10.21,10.21,10.16,10.18,14139.0,10.21,10.21,10.16,10.18,14139.0
2016-09-22 10:00:00,10.21,10.21,10.15,10.17,8100.0,10.21,10.21,10.15,10.17,8100.0
2016-09-22 10:30:00,10.16,10.18,10.11,10.14,21489.0,10.16,10.18,10.11,10.14,21489.0
2016-09-22 11:00:00,10.11,10.14,10.06,10.1,23100.0,10.11,10.14,10.06,10.1,23100.0
2016-09-22 11:30:00,10.11,10.11,10.05,10.06,11100.0,10.11,10.11,10.05,10.06,11100.0
2016-09-22 12:00:00,10.05,10.09,10.02,10.02,14700.0,10.05,10.09,10.02,10.02,14700.0
2016-09-22 12:30:00,10.03,10.05,10.0,10.03,18822.0,10.03,10.05,10.0,10.03,18822.0
2016-09-22 13:00:00,10.04,10.07,10.04,10.04,6000.0,10.04,10.07,10.04,10.04,6000.0
2016-09-22 13:30:00,10.04,10.08,10.03,10.04,11100.0,10.04,10.08,10.03,10.04,11100.0
2016-09-22 14:00:00,10.06,10.06,10.0,10.04,11400.0,10.06,10.06,10.0,10.04,11400.0
2016-09-22 14:30:00,10.03,10.1,10.02,10.09,29628.0,10.03,10.1,10.02,10.09,29628.0
2016-09-22 15:00:00,10.1,10.12,10.09,10.11,11700.0,10.1,10.12,10.09,10.11,11700.0
2016-09-22 15:30:00,10.1,10.12,10.07,10.11,41607.0,10.1,10.12,10.07,10.11,41607.0
2016-09-23 09:30:00,10.07,10.14,9.99,10.0,29184.0,10.07,10.14,9.99,10.0,29184.0
2016-09-23 10:00:00,9.98,9.99,9.95,9.98,13035.0,9.98,9.99,9.95,9.98,13035.0
2016-09-23 10:30:00,10.0,10.1,10.0,10.08,14400.0,10.0,10.1,10.0,10.08,14400.0
2016-09-23 11:00:00,10.06,10.07,10.04,10.06,7200.0,10.06,10.07,10.04,10.06,7200.0
2016-09-23 11:30:00,10.06,10.07,10.03,10.06,9000.0,10.06,10.07,10.03,10.06,9000.0
2016-09-23 12:00:00,10.05,10.07,10.04,10.07,4800.0,10.05,10.07,10.04,10.07,4800.0
2016-09-23 12:30:00,10.06,10.07,10.04,10.05,6600.0,10.06,10.07,10.04,10.05,6600.0
2016-09-23 13:00:00,10.06,10.07,10.05,10.05,8100.0,10.06,10.07,10.05,10.05,8100.0
2016-09-23 13:30:00,10.05,10.06,10.04,10.05,5802.0,10.05,10.06,10.04,10.05,5802.0
2016-09-23 14:00:00,10.06,10.07,10.05,10.06,11100.0,10.06,10.07,10.05,10.06,11100.0
2016-09-23 14:30:00,10.06,10.07,9.99,9.99,24714.0,10.06,10.07,9.99,9.99,24714.0
2016-09-23 15:00:00,10.0,10.01,9.98,10.01,7800.0,10.0,10.01,9.98,10.01,7800.0
2016-09-23 15:30:00,10.03,10.03,9.99,9.99,25353.0,10.03,10.03,9.99,9.99,25353.0
2016-09-26 09:30:00,9.92,9.94,9.85,9.94,3810.0,9.92,9.94,9.85,9.94,3810.0
2016-09-26 10:00:00,9.94,9.97,9.92,9.92,5100.0,9.94,9.97,9.92,9.92,5100.0
2016-09-26 10:30:00,9.93,10.0,9.93,9.97,10428.0,9.93,10.0,9.93,9.97,10428.0
2016-09-26 11:00:00,9.97,9.99,9.94,9.96,11100.0,9.97,9.99,9.94,9.96,11100.0
2016-09-26 11:30:00,9.99,9.99,9.95,9.96,4800.0,9.99,9.99,9.95,9.96,4800.0
2016-09-26 12:00:00,9.95,9.96,9.94,9.96,2700.0,9.95,9.96,9.94,9.96,2700.0
2016-09-26 12:30:00,9.97,9.99,9.96,9.99,5100.0,9.97,9.99,9.96,9.99,5100.0
2016-09-26 13:00:00,9.96,9.96,9.94,9.95,5400.0,9.96,9.96,9.94,9.95,5400.0
2016-09-26 13:30:00,9.96,9.97,9.94,9.96,4755.0,9.96,9.97,9.94,9.96,4755.0
2016-09-26 14:00:00,9.96,9.98,9.96,9.98,4500.0,9.96,9.98,9.96,9.98,4500.0
2016-09-26 14:30:00,9.98,9.98,9.97,9.98,2121.0,9.98,9.98,9.97,9.98,2121.0
2016-09-26 15:00:00,9.98,9.98,9.95,9.96,6900.0,9.98,9.98,9.95,9.96,6900.0
2016-09-26 15:30:00,9.97,9.97,9.94,9.95,19281.0,9.97,9.97,9.94,9.95,19281.0
2016-09-27 09:30:00,9.95,10.0,9.88,9.99,8958.0,9.95,10.0,9.88,9.99,8958.0
2016-09-27 10:00:00,10.02,10.03,9.98,10.0,6900.0,10.02,10.03,9.98,10.0,6900.0
2016-09-27 10:30:00,10.0,10.02,9.99,10.02,5841.0,10.0,10.02,9.99,10.02,5841.0
2016-09-27 11:00:00,10.0,10.02,9.99,10.02,5100.0,10.0,10.02,9.99,10.02,5100.0
2016-09-27 11:30:00,10.02,10.02,9.99,10.0,5100.0,10.02,10.02,9.99,10.0,5100.0
2016-09-27 12:00:00,10.0,10.01,9.97,9.99,4572.0,10.0,10.01,9.97,9.99,4572.0
2016-09-27 12:30:00,10.0,10.02,9.97,9.99,10200.0,10.0,10.02,9.97,9.99,10200.0
2016-09-27 13:00:00,9.99,10.0,9.99,10.0,4200.0,9.99,10.0,9.99,10.0,4200.0
2016-09-27 13:30:00,10.0,10.0,9.98,9.98,6900.0,10.0,10.0,9.98,9.98,6900.0
2016-09-27 14:00:00,9.99,10.0,9.99,10.0,2700.0,9.99,10.0,9.99,10.0,2700.0
2016-09-27 14:30:00,10.0,10.0,9.96,9.98,47097.0,10.0,10.0,9.96,9.98,47097.0
2016-09-27 15:00:00,9.98,9.99,9.96,9.98,20898.0,9.98,9.99,9.96,9.98,20898.0
2016-09-27 15:30:00,9.98,10.01,9.98,10.0,33207.0,9.98,10.01,9.98,10.0,33207.0
2016-09-28 09:30:00,10.02,10.02,9.98,10.01,6639.0,10.02,10.02,9.98,10.01,6639.0
2016-09-28 10:00:00,10.01,10.02,9.96,9.96,2700.0,10.01,10.02,9.96,9.96,2700.0
2016-09-28 10:30:00,9.98,9.99,9.97,9.99,3300.0,9.98,9.99,9.97,9.99,3300.0
2016-09-28 11:00:00,9.95,10.01,9.95,10.0,2100.0,9.95,10.01,9.95,10.0,2100.0
2016-09-28 11:30:00,9.98,9.98,9.97,9.98,1800.0,9.98,9.98,9.97,9.98,1800.0
2016-09-28 12:00:00,9.97,10.0,9.97,9.99,3900.0,9.97,10.0,9.97,9.99,3900.0
2016-09-28 12:30:00,10.0,10.0,9.97,10.0,3900.0,10.0,10.0,9.97,10.0,3900.0
2016-09-28 13:00:00,10.01,10.01,10.0,10.01,1200.0,10.01,10.01,10.0,10.01,1200.0
2016-09-28 13:30:00,10.01,10.01,10.0,10.0,5202.0,10.01,10.01,10.0,10.0,5202.0
2016-09-28 14:00:00,10.0,10.02,9.99,10.01,9300.0,10.0,10.02,9.99,10.01,9300.0
2016-09-28 14:30:00,10.0,10.01,9.99,10.0,5700.0,10.0,10.01,9.99,10.0,5700.0
2016-09-28 15:00:00,10.01,10.01,10.0,10.01,13395.0,10.01,10.01,10.0,10.01,13395.0
2016-09-28 15:30:00,10.01,10.04,10.01,10.04,47163.0,10.01,10.04,10.01,10.04,47163.0
2016-09-29 09:30:00,10.03,10.03,9.96,9.96,4461.0,10.03,10.03,9.96,9.96,4461.0
2016-09-29 10:00:00,10.0,10.02,9.95,9.98,7110.0,10.0,10.02,9.95,9.98,7110.0
2016-09-29 10:30:00,9.97,9.97,9.92,9.95,4950.0,9.97,9.97,9.92,9.95,4950.0
2016-09-29 11:00:00,9.95,9.95,9.91,9.94,6600.0,9.95,9.95,9.91,9.94,6600.0
2016-09-29 11:30:00,9.93,9.93,9.9,9.91,4800.0,9.93,9.93,9.9,9.91,4800.0
2016-09-29 12:00:00,9.91,9.94,9.87,9.87,5700.0,9.91,9.94,9.87,9.87,5700.0
2016-09-29 12:30:00,9.88,9.9,9.85,9.85,9504.0,9.88,9.9,9.85,9.85,9504.0
2016-09-29 13:00:00,9.84,9.89,9.82,9.88,5700.0,9.84,9.89,9.82,9.88,5700.0
2016-09-29 13:30:00,9.88,9.89,9.84,9.85,7200.0,9.88,9.89,9.84,9.85,7200.0
2016-09-29 14:00:00,9.86,9.89,9.83,9.89,6300.0,9.86,9.89,9.83,9.89,6300.0
2016-09-29 14:30:00,9.88,9.89,9.86,9.86,9000.0,9.88,9.89,9.86,9.86,9000.0
2016-09-29 15:00:00,9.84,9.86,9.79,9.82,6771.0,9.84,9.86,9.79,9.82,6771.0
2016-09-29 15:30:00,9.82,9.88,9.81,9.87,45171.0,9.82,9.88,9.81,9.87,45171.0
2016-09-30 09:30:00,9.87,9.91,9.84,9.85,7083.0,9.87,9.91,9.84,9.85,7083.0
2016-09-30 10:00:00,9.88,9.88,9.85,9.87,1830.0,9.88,9.88,9.85,9.87,1830.0
2016-09-30 10:30:00,9.9,9.97,9.9,9.94,8802.0,9.9,9.97,9.9,9.94,8802.0
2016-09-30 11:00:00,9.93,9.99,9.93,9.98,3300.0,9.93,9.99,9.93,9.98,3300.0
2016-09-30 11:30:00,9.99,10.03,9.97,10.01,8700.0,9.99,10.03,9.97,10.01,8700.0
2016-09-30 12:00:00,10.0,10.03,9.99,10.03,5400.0,10.0,10.03,9.99,10.03,5400.0
2016-09-30 12:30:00,10.02,10.05,10.02,10.04,1800.0,10.02,10.05,10.02,10.04,1800.0
2016-09-30 13:00:00,10.04,10.04,9.99,10.0,3000.0,10.04,10.04,9.99,10.0,3000.0
2016-09-30 13:30:00,10.01,10.04,10.0,10.01,20415.0,10.01,10.04,10.0,10.01,20415.0
2016-09-30 14:00:00,10.0,10.02,9.99,10.0,4200.0,10.0,10.02,9.99,10.0,4200.0
2016-09-30 14:30:00,10.0,10.02,10.0,10.0,8946.0,10.0,10.02,10.0,10.0,8946.0
2016-09-30 15:00:00,10.01,10.07,10.01,10.07,29781.0,10.01,10.07,10.01,10.07,29781.0
2016-09-30 15:30:00,10.08,10.1,10.03,10.03,52068.0,10.08,10.1,10.03,10.03,52068.0
2016-10-03 09:30:00,9.95,10.07,9.94,10.07,8208.0,9.95,10.07,9.94,10.07,8208.0
2016-10-03 10:00:00,10.02,10.08,9.98,10.06,11160.0,10.02,10.08,9.98,10.06,11160.0
2016-10-03 10:30:00,10.06,10.18,10.06,10.18,20700.0,10.06,10.18,10.06,10.18,20700.0
2016-10-03 11:00:00,10.15,10.15,10.07,10.15,13500.0,10.15,10.15,10.07,10.15,13500.0
2016-10-03 11:30:00,10.14,10.14,10.06,10.1,10500.0,10.14,10.14,10.06,10.1,10500.0
2016-10-03 12:00:00,10.1,10.1,10.04,10.05,13800.0,10.1,10.1,10.04,10.05,13800.0
2016-10-03 12:30:00,10.06,10.06,10.03,10.03,5700.0,10.06,10.06,10.03,10.03,5700.0
2016-10-03 13:00:00,10.05,10.06,10.04,10.06,4500.0,10.05,10.06,10.04,10.06,4500.0
2016-10-03 13:30:00,10.06,10.07,10.04,10.04,3000.0,10.06,10.07,10.04,10.04,3000.0
2016-10-03 14:00:00,10.06,10.07,10.05,10.06,9261.0,10.06,10.07,10.05,10.06,9261.0
2016-10-03 14:30:00,10.06,10.06,10.04,10.06,1800.0,10.06,10.06,10.04,10.06,1800.0
2016-10-03 15:00:00,10.06,10.06,10.02,10.02,5130.0,10.06,10.06,10.02,10.02,5130.0
2016-10-03 15:30:00,10.02,10.05,10.01,10.04,20346.0,10.02,10.05,10.01,10.04,20346.0
2016-10-04 09:30:00,10.04,10.04,9.91,9.91,69513.0,10.04,10.04,9.91,9.91,69513.0
2016-10-04 10:00:00,9.89,9.91,9.88,9.91,3900.0,9.89,9.91,9.88,9.91,3900.0
2016-10-04 10:30:00,9.92,9.97,9.92,9.97,6735.0,9.92,9.97,9.92,9.97,6735.0
2016-10-04 11:00:00,9.95,9.95,9.92,9.92,15000.0,9.95,9.95,9.92,9.92,15000.0
2016-10-04 11:30:00,9.9,9.96,9.88,9.92,6900.0,9.9,9.96,9.88,9.92,6900.0
2016-10-04 12:00:00,9.94,9.95,9.89,9.91,14775.0,9.94,9.95,9.89,9.91,14775.0
2016-10-04 12:30:00,9.9,9.92,9.9,9.91,3600.0,9.9,9.92,9.9,9.91,3600.0
2016-10-04 13:00:00,9.9,9.9,9.86,9.88,4200.0,9.9,9.9,9.86,9.88,4200.0
2016-10-04 13:30:00,9.86,9.91,9.86,9.91,3000.0,9.86,9.91,9.86,9.91,3000.0
2016-10-04 14:00:00,9.87,9.89,9.86,9.88,6000.0,9.87,9.89,9.86,9.88,6000.0
2016-10-04 14:30:00,9.86,9.89,9.85,9.88,2700.0,9.86,9.89,9.85,9.88,2700.0
2016-10-04 15:00:00,9.85,9.92,9.85,9.91,9600.0,9.85,9.92,9.85,9.91,9600.0
2016-10-04 15:30:00,9.9,9.98,9.89,9.98,29826.0,9.9,9.98,9.89,9.98,29826.0
2016-10-05 09:30:00,9.96,10.03,9.96,10.02,36870.0,9.96,10.03,9.96,10.02,36870.0
2016-10-05 10:00:00,10.01,10.05,10.0,10.0,9300.0,10.01,10.05,10.0,10.0,9300.0
2016-10-05 10:30:00,10.01,10.03,9.95,9.95,8655.0,10.01,10.03,9.95,9.95,8655.0
2016-10-05 11:00:00,9.92,9.96,9.92,9.94,6900.0,9.92,9.96,9.92,9.94,6900.0
2016-10-05 11:30:00,9.98,10.0,9.97,9.99,4800.0,9.98,10.0,9.97,9.99,4800.0
2016-10-05 12:00:00,10.0,10.01,9.99,9.99,5400.0,10.0,10.01,9.99,9.99,5400.0
2016-10-05 12:30:00,9.98,9.98,9.95,9.96,3300.0,9.98,9.98,9.95,9.96,3300.0
2016-10-05 13:00:00,9.96,9.96,9.92,9.93,2301.0,9.96,9.96,9.92,9.93,2301.0
2016-10-05 13:30:00,9.94,9.99,9.93,9.98,6300.0,9.94,9.99,9.93,9.98,6300.0
2016-10-05 14:00:00,9.98,10.04,9.96,10.03,28971.0,9.98,10.04,9.96,10.03,28971.0
2016-10-05 14:30:00,10.02,10.04,10.02,10.03,7500.0,10.02,10.04,10.02,10.03,7500.0
2016-10-05 15:00:00,10.04,10.04,10.01,10.03,18600.0,10.04,10.04,10.01,10.03,18600.0
2016-10-05 15:30:00,10.03,10.07,10.02,10.06,41736.0,10.03,10.07,10.02,10.06,41736.0
2016-10-06 09:30:00,10.05,10.05,9.95,9.99,3990.0,10.05,10.05,9.95,9.99,3990.0
2016-10-06 10:00:00,9.99,10.06,9.89,9.91,27120.0,9.99,10.06,9.89,9.91,27120.0
2016-10-06 10:30:00,9.91,9.91,9.85,9.88,6900.0,9.91,9.91,9.85,9.88,6900.0
2016-10-06 11:00:00,9.88,9.9,9.79,9.81,7800.0,9.88,9.9,9.79,9.81,7800.0
2016-10-06 11:30:00,9.83,9.88,9.8,9.87,9000.0,9.83,9.88,9.8,9.87,9000.0
2016-10-06 12:00:00,9.86,9.9,9.86,9.86,6642.0,9.86,9.9,9.86,9.86,6642.0
2016-10-06 12:30:00,9.87,9.88,9.84,9.86,6900.0,9.87,9.88,9.84,9.86,6900.0
2016-10-06 13:00:00,9.85,9.85,9.82,9.83,3300.0,9.85,9.85,9.82,9.83,3300.0
2016-10-06 13:30:00,9.84,9.85,9.82,9.84,7500.0,9.84,9.85,9.82,9.84,7500.0
2016-10-06 14:00:00,9.84,9.84,9.8,9.82,12300.0,9.84,9.84,9.8,9.82,12300.0
2016-10-06 14:30:00,9.83,9.88,9.83,9.87,13800.0,9.83,9.88,9.83,9.87,13800.0
2016-10-06 15:00:00,9.86,9.89,9.86,9.87,21300.0,9.86,9.89,9.86,9.87,21300.0
2016-10-06 15:30:00,9.87,9.93,9.87,9.92,33015.0,9.87,9.93,9.87,9.92,33015.0
2016-10-07 09:30:00,9.9,9.9,9.86,9.88,3300.0,9.9,9.9,9.86,9.88,3300.0
2016-10-07 10:00:00,9.9,9.97,9.9,9.95,4500.0,9.9,9.97,9.9,9.95,4500.0
2016-10-07 10:30:00,9.95,10.0,9.9,9.94,7500.0,9.95,10.0,9.9,9.94,7500.0
2016-10-07 11:00:00,9.95,9.98,9.94,9.96,6597.0,9.95,9.98,9.94,9.96,6597.0
2016-10-07 11:30:00,9.96,9.96,9.85,9.92,17400.0,9.96,9.96,9.85,9.92,17400.0
2016-10-07 12:00:00,9.92,9.96,9.9,9.95,10290.0,9.92,9.96,9.9,9.95,10290.0
2016-10-07 12:30:00,9.93,9.93,9.89,9.89,3600.0,9.93,9.93,9.89,9.89,3600.0
2016-10-07 13:00:00,9.89,9.92,9.87,9.92,6825.0,9.89,9.92,9.87,9.92,6825.0
2016-10-07 13:30:00,9.9,9.98,9.9,9.96,9900.0,9.9,9.98,9.9,9.96,9900.0
2016-10-07 14:00:00,9.98,9.98,9.95,9.95,5400.0,9.98,9.98,9.95,9.95,5400.0
2016-10-07 14:30:00,9.97,9.99,9.95,9.99,6498.0,9.97,9.99,9.95,9.99,6498.0
2016-10-07 15:00:00,9.96,10.0,9.93,9.99,41316.0,9.96,10.0,9.93,9.99,41316.0
2016-10-07 15:30:00,9.99,10.0,9.96,9.98,40203.0,9.99,10.0,9.96,9.98,40203.0
2016-10-10 09:30:00,10.14,10.29,10.07,10.22,39411.0,10.14,10.29,10.07,10.22,39411.0
2016-10-10 10:00:00,10.28,10.28,10.13,10.13,26025.0,10.28,10.28,10.13,10.13,26025.0
2016-10-10 10:30:00,10.15,10.3,10.1,10.17,69042.0,10.15,10.3,10.1,10.17,69042.0
2016-10-10 11:00:00,10.17,10.17,10.1,10.13,12978.0,10.17,10.17,10.1,10.13,12978.0
2016-10-10 11:30:00,10.14,10.18,10.14,10.16,9900.0,10.14,10.18,10.14,10.16,9900.0
2016-10-10 12:00:00,10.17,10.21,10.16,10.21,14100.0,10.17,10.21,10.16,10.21,14100.0
2016-10-10 12:30:00,10.21,10.23,10.2,10.21,6300.0,10.21,10.23,10.2,10.21,6300.0
2016-10-10 13:00:00,10.24,10.24,10.17,10.17,5400.0,10.24,10.24,10.17,10.17,5400.0
2016-10-10 13:30:00,10.17,10.24,10.15,10.17,19500.0,10.17,10.24,10.15,10.17,19500.0
2016-10-10 14:00:00,10.18,10.18,10.09,10.12,28569.0,10.18,10.18,10.09,10.12,28569.0
2016-10-10 14:30:00,10.13,10.14,10.12,10.14,3600.0,10.13,10.14,10.12,10.14,3600.0
2016-10-10 15:00:00,10.14,10.14,10.11,10.11,9600.0,10.14,10.14,10.11,10.11,9600.0
2016-10-10 15:30:00,10.11,10.11,10.04,10.1,70203.0,10.11,10.11,10.04,10.1,70203.0
2016-10-11 09:30:00,10.03,10.03,9.92,9.94,5397.0,10.03,10.03,9.92,9.94,5397.0
2016-10-11 10:00:00,9.95,9.99,9.93,9.93,11400.0,9.95,9.99,9.93,9.93,11400.0
2016-10-11 10:30:00,9.93,9.95,9.86,9.88,8925.0,9.93,9.95,9.86,9.88,8925.0
2016-10-11 11:00:00,9.86,9.89,9.82,9.82,18693.0,9.86,9.89,9.82,9.82,18693.0
2016-10-11 11:30:00,9.86,9.86,9.77,9.8,5610.0,9.86,9.86,9.77,9.8,5610.0
2016-10-11 12:00:00,9.8,9.8,9.75,9.75,3300.0,9.8,9.8,9.75,9.75,3300.0
2016-10-11 12:30:00,9.76,9.78,9.72,9.74,33468.0,9.76,9.78,9.72,9.74,33468.0
2016-10-11 13:00:00,9.75,9.79,9.71,9.74,33300.0,9.75,9.79,9.71,9.74,33300.0
2016-10-11 13:30:00,9.74,9.75,9.65,9.66,12660.0,9.74,9.75,9.65,9.66,12660.0
2016-10-11 14:00:00,9.66,9.67,9.57,9.59,8700.0,9.66,9.67,9.57,9.59,8700.0
2016-10-11 14:30:00,9.59,9.61,9.58,9.61,7704.0,9.59,9.61,9.58,9.61,7704.0
2016-10-11 15:00:00,9.6,9.68,9.58,9.66,28305.0,9.6,9.68,9.58,9.66,28305.0
2016-10-11 15:30:00,9.68,9.72,9.65,9.71,30027.0,9.68,9.72,9.65,9.71,30027.0
2016-10-12 09:30:00,9.68,9.68,9.38,9.66,15060.0,9.68,9.68,9.38,9.66,15060.0
2016-10-12 10:00:00,9.65,9.65,9.56,9.57,29139.0,9.65,9.65,9.56,9.57,29139.0
2016-10-12 10:30:00,9.57,9.58,9.54,9.55,12300.0,9.57,9.58,9.54,9.55,12300.0
2016-10-12 11:00:00,9.59,9.63,9.58,9.59,14832.0,9.59,9.63,9.58,9.59,14832.0
2016-10-12 11:30:00,9.61,9.64,9.59,9.6,6600.0,9.61,9.64,9.59,9.6,6600.0
2016-10-12 12:00:00,9.59,9.6,9.58,9.6,3000.0,9.59,9.6,9.58,9.6,3000.0
2016-10-12 12:30:00,9.6,9.61,9.58,9.58,6000.0,9.6,9.61,9.58,9.58,6000.0
2016-10-12 13:00:00,9.58,9.62,9.57,9.61,6600.0,9.58,9.62,9.57,9.61,6600.0
2016-10-12 13:30:00,9.61,9.61,9.58,9.58,2400.0,9.61,9.61,9.58,9.58,2400.0
2016-10-12 14:00:00,9.59,9.6,9.56,9.57,7467.0,9.59,9.6,9.56,9.57,7467.0
2016-10-12 14:30:00,9.57,9.61,9.56,9.6,47901.0,9.57,9.61,9.56,9.6,47901.0
2016-10-12 15:00:00,9.58,9.61,9.58,9.58,68589.0,9.58,9.61,9.58,9.58,68589.0
2016-10-12 15:30:00,9.59,9.61,9.57,9.59,67347.0,9.59,9.61,9.57,9.59,67347.0
2016-10-13 09:30:00,9.5,9.5,9.28,9.32,12381.0,9.5,9.5,9.28,9.32,12381.0
2016-10-13 10:00:00,9.38,9.49,9.37,9.47,15645.0,9.38,9.49,9.37,9.47,15645.0
2016-10-13 10:30:00,9.47,9.55,9.47,9.54,12372.0,9.47,9.55,9.47,9.54,12372.0
2016-10-13 11:00:00,9.54,9.59,9.51,9.58,10500.0,9.54,9.59,9.51,9.58,10500.0
2016-10-13 11:30:00,9.57,9.63,9.57,9.61,8100.0,9.57,9.63,9.57,9.61,8100.0
2016-10-13 12:00:00,9.6,9.64,9.6,9.64,6000.0,9.6,9.64,9.6,9.64,6000.0
2016-10-13 12:30:00,9.65,9.68,9.62,9.65,9888.0,9.65,9.68,9.62,9.65,9888.0
2016-10-13 13:00:00,9.65,9.65,9.62,9.63,4800.0,9.65,9.65,9.62,9.63,4800.0
2016-10-13 13:30:00,9.63,9.66,9.63,9.66,5700.0,9.63,9.66,9.63,9.66,5700.0
2016-10-13 14:00:00,9.68,9.71,9.68,9.71,7200.0,9.68,9.71,9.68,9.71,7200.0
2016-10-13 14:30:00,9.71,9.73,9.7,9.72,6900.0,9.71,9.73,9.7,9.72,6900.0
2016-10-13 15:00:00,9.69,9.73,9.69,9.69,4860.0,9.69,9.73,9.69,9.69,4860.0
2016-10-13 15:30:00,9.7,9.72,9.68,9.7,29175.0,9.7,9.72,9.68,9.7,29175.0
2016-10-14 09:30:00,9.68,10.07,9.68,9.77,14856.0,9.68,10.07,9.68,9.77,14856.0
2016-10-14 10:00:00,9.74,9.86,9.73,9.75,28428.0,9.74,9.86,9.73,9.75,28428.0
2016-10-14 10:30:00,9.81,9.82,9.67,9.67,9705.0,9.81,9.82,9.67,9.67,9705.0
2016-10-14 11:00:00,9.69,9.72,9.64,9.66,13500.0,9.69,9.72,9.64,9.66,13500.0
2016-10-14 11:30:00,9.62,9.65,9.59,9.61,5100.0,9.62,9.65,9.59,9.61,5100.0
2016-10-14 12:00:00,9.64,9.64,9.62,9.62,2400.0,9.64,9.64,9.62,9.62,2400.0
2016-10-14 12:30:00,9.65,9.67,9.61,9.61,5400.0,9.65,9.67,9.61,9.61,5400.0
2016-10-14 13:00:00,9.62,9.64,9.6,9.61,8400.0,9.62,9.64,9.6,9.61,8400.0
2016-10-14 13:30:00,9.64,9.66,9.62,9.62,2250.0,9.64,9.66,9.62,9.62,2250.0
2016-10-14 14:00:00,9.62,9.62,9.58,9.62,4200.0,9.62,9.62,9.58,9.62,4200.0
2016-10-14 14:30:00,9.62,9.62,9.56,9.58,3300.0,9.62,9.62,9.56,9.58,3300.0
2016-10-14 15:00:00,9.57,9.57,9.55,9.57,5700.0,9.57,9.57,9.55,9.57,5700.0
2016-10-14 15:30:00,9.58,9.66,9.58,9.63,35067.0,9.58,9.66,9.58,9.63,35067.0
2016-10-17 09:30:00,9.62,9.62,9.53,9.55,8124.0,9.62,9.62,9.53,9.55,8124.0
2016-10-17 10:00:00,9.57,9.62,9.53,9.6,9600.0,9.57,9.62,9.53,9.6,9600.0
2016-10-17 10:30:00,9.58,9.58,9.53,9.53,2235.0,9.58,9.58,9.53,9.53,2235.0
2016-10-17 11:00:00,9.52,9.57,9.5,9.5,2400.0,9.52,9.57,9.5,9.5,2400.0
2016-10-17 11:30:00,9.5,9.57,9.5,9.5,4128.0,9.5,9.57,9.5,9.5,4128.0
2016-10-17 12:00:00,9.52,9.58,9.52,9.58,1200.0,9.52,9.58,9.52,9.58,1200.0
2016-10-17 12:30:00,9.58,9.58,9.57,9.57,3000.0,9.58,9.58,9.57,9.57,3000.0
2016-10-17 13:00:00,9.55,9.55,9.52,9.53,2400.0,9.55,9.55,9.52,9.53,2400.0
2016-10-17 13:30:00,9.53,9.55,9.53,9.55,1500.0,9.53,9.55,9.53,9.55,1500.0
2016-10-17 14:00:00,9.53,9.55,9.53,9.53,3000.0,9.53,9.55,9.53,9.53,3000.0
2016-10-17 14:30:00,9.57,9.57,9.52,9.53,5061.0,9.57,9.57,9.52,9.53,5061.0
2016-10-17 15:00:00,9.55,9.55,9.5,9.52,3300.0,9.55,9.55,9.5,9.52,3300.0
2016-10-17 15:30:00,9.5,9.53,9.5,9.52,22590.0,9.5,9.53,9.5,9.52,22590.0
2016-10-18 09:30:00,9.65,9.65,9.57,9.59,2760.0,9.65,9.65,9.57,9.59,2760.0
2016-10-18 10:00:00,9.57,9.57,9.52,9.52,2700.0,9.57,9.57,9.52,9.52,2700.0
2016-10-18 10:30:00,9.58,9.58,9.57,9.57,1200.0,9.58,9.58,9.57,9.57,1200.0
2016-10-18 11:00:00,9.58,9.6,9.53,9.57,23100.0,9.58,9.6,9.53,9.57,23100.0
2016-10-18 11:30:00,9.58,9.6,9.55,9.57,14700.0,9.58,9.6,9.55,9.57,14700.0
2016-10-18 12:00:00,9.57,9.58,9.57,9.57,4800.0,9.57,9.58,9.57,9.57,4800.0
2016-10-18 12:30:00,9.58,9.6,9.57,9.57,18300.0,9.58,9.6,9.57,9.57,18300.0
2016-10-18 13:00:00,9.57,9.58,9.57,9.57,1200.0,9.57,9.58,9.57,9.57,1200.0
2016-10-18 13:30:00,9.57,9.58,9.55,9.58,2100.0,9.57,9.58,9.55,9.58,2100.0
2016-10-18 14:00:00,9.58,9.6,9.55,9.58,14100.0,9.58,9.6,9.55,9.58,14100.0
2016-10-18 14:30:00,9.57,9.58,9.57,9.57,4200.0,9.57,9.58,9.57,9.57,4200.0
2016-10-18 15:00:00,9.57,9.57,9.52,9.53,5580.0,9.57,9.57,9.52,9.53,5580.0
2016-10-18 15:30:00,9.52,9.53,9.5,9.5,27831.0,9.52,9.53,9.5,9.5,27831.0
2016-10-19 09:30:00,9.48,9.48,9.48,9.48,2133.0,9.48,9.48,9.48,9.48,2133.0
2016-10-19 10:00:00,9.42,9.8,9.42,9.53,14094.0,9.42,9.8,9.42,9.53,14094.0
2016-10-19 10:30:00,9.53,9.57,9.5,9.53,10200.0,9.53,9.57,9.5,9.53,10200.0
2016-10-19 11:00:00,9.5,9.56,9.5,9.56,4800.0,9.5,9.56,9.5,9.56,4800.0
2016-10-19 11:30:00,9.53,9.6,9.5,9.5,8700.0,9.53,9.6,9.5,9.5,8700.0
2016-10-19 12:00:00,9.53,9.55,9.5,9.5,6600.0,9.53,9.55,9.5,9.5,6600.0
2016-10-19 12:30:00,9.55,9.62,9.5,9.53,21900.0,9.55,9.62,9.5,9.53,21900.0
2016-10-19 13:00:00,9.53,9.53,9.52,9.53,1800.0,9.53,9.53,9.52,9.53,1800.0
2016-10-19 13:30:00,9.53,9.53,9.52,9.53,1800.0,9.53,9.53,9.52,9.53,1800.0
2016-10-19 14:00:00,9.53,9.53,9.5,9.53,6600.0,9.53,9.53,9.5,9.53,6600.0
2016-10-19 14:30:00,9.53,9.53,9.5,9.52,8967.0,9.53,9.53,9.5,9.52,8967.0
2016-10-19 15:00:00,9.53,9.53,9.5,9.5,7077.0,9.53,9.53,9.5,9.5,7077.0
2016-10-19 15:30:00,9.5,9.53,9.5,9.53,28644.0,9.5,9.53,9.5,9.53,28644.0
2016-10-20 09:30:00,9.5,9.57,9.43,9.43,3993.0,9.5,9.57,9.43,9.43,3993.0
2016-10-20 10:00:00,9.52,9.52,9.42,9.42,3900.0,9.52,9.52,9.42,9.42,3900.0
2016-10-20 10:30:00,9.38,9.4,9.33,9.35,5724.0,9.38,9.4,9.33,9.35,5724.0
2016-10-20 11:00:00,9.38,9.45,9.38,9.45,5700.0,9.38,9.45,9.38,9.45,5700.0
2016-10-20 11:30:00,9.42,9.47,9.4,9.45,5700.0,9.42,9.47,9.4,9.45,5700.0
2016-10-20 12:00:00,9.47,9.52,9.43,9.5,6600.0,9.47,9.52,9.43,9.5,6600.0
2016-10-20 12:30:00,9.5,9.55,9.5,9.52,4200.0,9.5,9.55,9.5,9.52,4200.0
2016-10-20 13:00:00,9.53,9.53,9.5,9.52,5100.0,9.53,9.53,9.5,9.52,5100.0
2016-10-20 13:30:00,9.45,9.5,9.43,9.47,4500.0,9.45,9.5,9.43,9.47,4500.0
2016-10-20 14:00:00,9.45,9.5,9.43,9.45,12000.0,9.45,9.5,9.43,9.45,12000.0
2016-10-20 14:30:00,9.4,9.5,9.4,9.48,20637.0,9.4,9.5,9.4,9.48,20637.0
2016-10-20 15:00:00,9.48,9.52,9.47,9.47,36615.0,9.48,9.52,9.47,9.47,36615.0
2016-10-20 15:30:00,9.47,9.55,9.47,9.52,41844.0,9.47,9.55,9.47,9.52,41844.0
2016-10-21 09:30:00,9.47,9.63,9.23,9.57,29970.0,9.47,9.63,9.23,9.57,29970.0
2016-10-21 10:00:00,9.54,9.57,9.47,9.47,4800.0,9.54,9.57,9.47,9.47,4800.0
2016-10-21 10:30:00,9.52,9.55,9.47,9.5,7200.0,9.52,9.55,9.47,9.5,7200.0
2016-10-21 11:00:00,9.5,9.63,9.47,9.53,56844.0,9.5,9.63,9.47,9.53,56844.0
2016-10-21 11:30:00,9.57,9.7,9.57,9.7,82293.0,9.57,9.7,9.57,9.7,82293.0
2016-10-21 12:00:00,9.67,9.67,9.63,9.67,6600.0,9.67,9.67,9.63,9.67,6600.0
2016-10-21 12:30:00,9.65,9.67,9.65,9.66,1200.0,9.65,9.67,9.65,9.66,1200.0
2016-10-21 13:00:00,9.67,9.67,9.65,9.67,2100.0,9.67,9.67,9.65,9.67,2100.0
2016-10-21 13:30:00,9.65,9.67,9.63,9.65,12900.0,9.65,9.67,9.63,9.65,12900.0
2016-10-21 14:00:00,9.67,9.67,9.62,9.62,6000.0,9.67,9.67,9.62,9.62,6000.0
2016-10-21 14:30:00,9.62,9.62,9.55,9.58,3900.0,9.62,9.62,9.55,9.58,3900.0
2016-10-21 15:00:00,9.57,9.58,9.55,9.57,5406.0,9.57,9.58,9.55,9.57,5406.0
2016-10-21 15:30:00,9.6,9.6,9.53,9.57,17976.0,9.6,9.6,9.53,9.57,17976.0
2016-10-24 09:30:00,9.65,9.65,9.32,9.63,12600.0,9.65,9.65,9.32,9.63,12600.0
2016-10-24 10:00:00,9.63,9.7,9.57,9.58,19200.0,9.63,9.7,9.57,9.58,19200.0
2016-10-24 10:30:00,9.62,9.63,9.57,9.6,9300.0,9.62,9.63,9.57,9.6,9300.0
2016-10-24 11:00:00,9.58,9.63,9.58,9.63,3300.0,9.58,9.63,9.58,9.63,3300.0
2016-10-24 11:30:00,9.62,9.62,9.55,9.55,7500.0,9.62,9.62,9.55,9.55,7500.0
2016-10-24 12:00:00,9.52,9.53,9.5,9.52,2400.0,9.52,9.53,9.5,9.52,2400.0
2016-10-24 12:30:00,9.52,9.53,9.5,9.53,15300.0,9.52,9.53,9.5,9.53,15300.0
2016-10-24 13:00:00,9.52,9.53,9.52,9.53,2700.0,9.52,9.53,9.52,9.53,2700.0
2016-10-24 13:30:00,9.52,9.55,9.5,9.53,10500.0,9.52,9.55,9.5,9.53,10500.0
2016-10-24 14:00:00,9.53,9.53,9.52,9.53,1200.0,9.53,9.53,9.52,9.53,1200.0
2016-10-24 14:30:00,9.53,9.53,9.52,9.52,3900.0,9.53,9.53,9.52,9.52,3900.0
2016-10-24 15:00:00,9.53,9.55,9.52,9.53,6600.0,9.53,9.55,9.52,9.53,6600.0
2016-10-24 15:30:00,9.52,9.55,9.5,9.53,23700.0,9.52,9.55,9.5,9.53,23700.0
2016-10-25 09:30:00,9.5,9.65,9.42,9.55,14751.0,9.5,9.65,9.42,9.55,14751.0
2016-10-25 10:00:00,9.53,9.55,9.48,9.5,33300.0,9.53,9.55,9.48,9.5,33300.0
2016-10-25 10:30:00,9.48,9.5,9.4,9.45,8490.0,9.48,9.5,9.4,9.45,8490.0
2016-10-25 11:00:00,9.47,9.48,9.42,9.43,6000.0,9.47,9.48,9.42,9.43,6000.0
2016-10-25 11:30:00,9.43,9.43,9.38,9.4,9600.0,9.43,9.43,9.38,9.4,9600.0
2016-10-25 12:00:00,9.43,9.45,9.38,9.45,51300.0,9.43,9.45,9.38,9.45,51300.0
2016-10-25 12:30:00,9.45,9.55,9.43,9.55,11100.0,9.45,9.55,9.43,9.55,11100.0
2016-10-25 13:00:00,9.55,9.55,9.48,9.5,11100.0,9.55,9.55,9.48,9.5,11100.0
2016-10-25 13:30:00,9.52,9.52,9.52,9.52,6900.0,9.52,9.52,9.52,9.52,6900.0
2016-10-25 14:00:00,9.52,9.53,9.52,9.53,3000.0,9.52,9.53,9.52,9.53,3000.0
2016-10-25 14:30:00,9.52,9.53,9.52,9.53,5700.0,9.52,9.53,9.52,9.53,5700.0
2016-10-25 15:00:00,9.53,9.53,9.52,9.53,9300.0,9.53,9.53,9.52,9.53,9300.0
2016-10-25 15:30:00,9.53,9.58,9.53,9.55,24900.0,9.53,9.58,9.53,9.55,24900.0
2016-10-26 09:30:00,9.45,9.53,9.45,9.5,2850.0,9.45,9.53,9.45,9.5,2850.0
2016-10-26 10:00:00,9.48,9.55,9.48,9.55,7500.0,9.48,9.55,9.48,9.55,7500.0
2016-10-26 10:30:00,9.58,9.6,9.55,9.55,4245.0,9.58,9.6,9.55,9.55,4245.0
2016-10-26 11:00:00,9.58,9.58,9.53,9.55,7920.0,9.58,9.58,9.53,9.55,7920.0
2016-10-26 11:30:00,9.53,9.53,9.52,9.52,600.0,9.53,9.53,9.52,9.52,600.0
2016-10-26 12:00:00,9.53,9.53,9.52,9.52,600.0,9.53,9.53,9.52,9.52,600.0
2016-10-26 12:30:00,9.52,9.52,9.5,9.5,1500.0,9.52,9.52,9.5,9.5,1500.0
2016-10-26 13:00:00,9.5,9.5,9.47,9.48,2400.0,9.5,9.5,9.47,9.48,2400.0
2016-10-26 13:30:00,9.48,9.48,9.41,9.43,13476.0,9.48,9.48,9.41,9.43,13476.0
2016-10-26 14:00:00,9.43,9.43,9.42,9.43,10500.0,9.43,9.43,9.42,9.43,10500.0
2016-10-26 14:30:00,9.43,9.47,9.42,9.43,9300.0,9.43,9.47,9.42,9.43,9300.0
2016-10-26 15:00:00,9.43,9.43,9.38,9.4,9096.0,9.43,9.43,9.38,9.4,9096.0
2016-10-26 15:30:00,9.38,9.48,9.37,9.48,55941.0,9.38,9.48,9.37,9.48,55941.0
2016-10-27 09:30:00,9.45,9.63,9.45,9.6,6654.0,9.45,9.63,9.45,9.6,6654.0
2016-10-27 10:00:00,9.6,9.6,9.53,9.57,4800.0,9.6,9.6,9.53,9.57,4800.0
2016-10-27 10:30:00,9.55,9.58,9.5,9.5,2700.0,9.55,9.58,9.5,9.5,2700.0
2016-10-27 11:00:00,9.5,9.53,9.43,9.52,22683.0,9.5,9.53,9.43,9.52,22683.0
2016-10-27 11:30:00,9.5,9.55,9.48,9.55,2616.0,9.5,9.55,9.48,9.55,2616.0
2016-10-27 12:00:00,9.54,9.57,9.53,9.53,2700.0,9.54,9.57,9.53,9.53,2700.0
2016-10-27 12:30:00,9.53,9.53,9.48,9.48,4500.0,9.53,9.53,9.48,9.48,4500.0
2016-10-27 13:00:00,9.48,9.5,9.47,9.47,3300.0,9.48,9.5,9.47,9.47,3300.0
2016-10-27 13:30:00,9.47,9.52,9.47,9.5,5700.0,9.47,9.52,9.47,9.5,5700.0
2016-10-27 14:00:00,9.5,9.53,9.5,9.5,5700.0,9.5,9.53,9.5,9.5,5700.0
2016-10-27 14:30:00,9.5,9.5,9.45,9.47,2400.0,9.5,9.5,9.45,9.47,2400.0
2016-10-27 15:00:00,9.47,9.47,9.4,9.4,5400.0,9.47,9.47,9.4,9.4,5400.0
2016-10-27 15:30:00,9.4,9.42,9.38,9.42,24579.0,9.4,9.42,9.38,9.42,24579.0
2016-10-28 09:30:00,9.42,9.62,9.37,9.43,18657.0,9.42,9.62,9.37,9.43,18657.0
2016-10-28 10:00:00,9.43,9.45,9.38,9.38,16578.0,9.43,9.45,9.38,9.38,16578.0
2016-10-28 10:30:00,9.38,9.45,9.35,9.45,10518.0,9.38,9.45,9.35,9.45,10518.0
2016-10-28 11:00:00,9.48,9.48,9.45,9.48,1500.0,9.48,9.48,9.45,9.48,1500.0
2016-10-28 11:30:00,9.48,9.48,9.48,9.48,300.0,9.48,9.48,9.48,9.48,300.0
2016-10-28 12:00:00,9.45,9.5,9.42,9.45,4500.0,9.45,9.5,9.42,9.45,4500.0
2016-10-28 12:30:00,9.43,9.45,9.42,9.45,2100.0,9.43,9.45,9.42,9.45,2100.0
2016-10-28 13:00:00,9.42,9.42,9.37,9.4,3300.0,9.42,9.42,9.37,9.4,3300.0
2016-10-28 13:30:00,9.38,9.43,9.38,9.38,3000.0,9.38,9.43,9.38,9.38,3000.0
2016-10-28 14:00:00,9.37,9.4,9.37,9.37,3900.0,9.37,9.4,9.37,9.37,3900.0
2016-10-28 14:30:00,9.4,9.4,9.36,9.38,6750.0,9.4,9.4,9.36,9.38,6750.0
2016-10-28 15:00:00,9.4,9.4,9.38,9.4,10557.0,9.4,9.4,9.38,9.4,10557.0
2016-10-28 15:30:00,9.4,9.4,9.37,9.38,11967.0,9.4,9.4,9.37,9.38,11967.0
2016-10-31 09:30:00,9.47,9.58,9.42,9.47,24024.0,9.47,9.58,9.42,9.47,24024.0
2016-10-31 10:00:00,9.47,9.48,9.45,9.47,3900.0,9.47,9.48,9.45,9.47,3900.0
2016-10-31 10:30:00,9.47,9.47,9.43,9.47,7428.0,9.47,9.47,9.43,9.47,7428.0
2016-10-31 11:00:00,9.5,9.52,9.5,9.52,15300.0,9.5,9.52,9.5,9.52,15300.0
2016-10-31 11:30:00,9.53,9.53,9.52,9.53,4500.0,9.53,9.53,9.52,9.53,4500.0
2016-10-31 12:00:00,9.53,9.53,9.53,9.53,4800.0,9.53,9.53,9.53,9.53,4800.0
2016-10-31 12:30:00,9.57,9.57,9.52,9.52,2100.0,9.57,9.57,9.52,9.52,2100.0
2016-10-31 13:00:00,9.53,9.58,9.53,9.53,2400.0,9.53,9.58,9.53,9.53,2400.0
2016-10-31 13:30:00,9.55,9.56,9.53,9.53,38700.0,9.55,9.56,9.53,9.53,38700.0
2016-10-31 14:00:00,9.53,9.57,9.53,9.53,44400.0,9.53,9.57,9.53,9.53,44400.0
2016-10-31 14:30:00,9.52,9.55,9.52,9.52,10800.0,9.52,9.55,9.52,9.52,10800.0
2016-10-31 15:00:00,9.52,9.53,9.52,9.53,7800.0,9.52,9.53,9.52,9.53,7800.0
2016-10-31 15:30:00,9.52,9.55,9.5,9.5,48033.0,9.52,9.55,9.5,9.5,48033.0
2016-11-01 09:30:00,9.53,9.67,9.43,9.53,20418.0,9.53,9.67,9.43,9.53,20418.0
2016-11-01 10:00:00,9.53,9.6,9.45,9.52,20097.0,9.53,9.6,9.45,9.52,20097.0
2016-11-01 10:30:00,9.5,9.51,9.5,9.51,2100.0,9.5,9.51,9.5,9.51,2100.0
2016-11-01 11:00:00,9.53,9.57,9.52,9.57,3300.0,9.53,9.57,9.52,9.57,3300.0
2016-11-01 11:30:00,9.53,9.53,9.52,9.53,4800.0,9.53,9.53,9.52,9.53,4800.0
2016-11-01 12:00:00,9.5,9.57,9.48,9.54,19281.0,9.5,9.57,9.48,9.54,19281.0
2016-11-01 12:30:00,9.53,9.53,9.53,9.53,300.0,9.53,9.53,9.53,9.53,300.0
2016-11-01 13:00:00,9.53,9.53,9.53,9.53,0.0,9.53,9.53,9.53,9.53,0.0
2016-11-01 13:30:00,9.48,9.55,9.47,9.48,14697.0,9.48,9.55,9.47,9.48,14697.0
2016-11-01 14:00:00,9.47,9.48,9.42,9.45,15642.0,9.47,9.48,9.42,9.45,15642.0
2016-11-01 14:30:00,9.47,9.47,9.47,9.47,2100.0,9.47,9.47,9.47,9.47,2100.0
2016-11-01 15:00:00,9.47,9.53,9.47,9.52,7956.0,9.47,9.53,9.47,9.52,7956.0
2016-11-01 15:30:00,9.52,9.55,9.5,9.52,24000.0,9.52,9.55,9.5,9.52,24000.0
2016-11-02 09:30:00,9.47,9.48,9.42,9.45,5757.0,9.47,9.48,9.42,9.45,5757.0
2016-11-02 10:00:00,9.45,9.47,9.4,9.45,10641.0,9.45,9.47,9.4,9.45,10641.0
2016-11-02 10:30:00,9.45,9.47,9.43,9.43,5100.0,9.45,9.47,9.43,9.43,5100.0
2016-11-02 11:00:00,9.47,9.55,9.42,9.44,10800.0,9.47,9.55,9.42,9.44,10800.0
2016-11-02 11:30:00,9.47,9.57,9.4,9.47,17832.0,9.47,9.57,9.4,9.47,17832.0
2016-11-02 12:00:00,9.45,9.45,9.37,9.42,15000.0,9.45,9.45,9.37,9.42,15000.0
2016-11-02 12:30:00,9.42,9.43,9.42,9.43,10800.0,9.42,9.43,9.42,9.43,10800.0
2016-11-02 13:00:00,9.43,9.47,9.42,9.43,22638.0,9.43,9.47,9.42,9.43,22638.0
2016-11-02 13:30:00,9.42,9.46,9.42,9.45,5100.0,9.42,9.46,9.42,9.45,5100.0
2016-11-02 14:00:00,9.42,9.47,9.37,9.47,14100.0,9.42,9.47,9.37,9.47,14100.0
2016-11-02 14:30:00,9.47,9.48,9.45,9.47,3300.0,9.47,9.48,9.45,9.47,3300.0
2016-11-02 15:00:00,9.45,9.47,9.43,9.47,5100.0,9.45,9.47,9.43,9.47,5100.0
2016-11-02 15:30:00,9.47,9.47,9.42,9.43,54345.0,9.47,9.47,9.42,9.43,54345.0
2016-11-03 09:30:00,9.43,9.58,9.23,9.38,15432.0,9.43,9.58,9.23,9.38,15432.0
2016-11-03 10:00:00,9.43,9.55,9.43,9.55,33024.0,9.43,9.55,9.43,9.55,33024.0
2016-11-03 10:30:00,9.53,9.62,9.53,9.62,27492.0,9.53,9.62,9.53,9.62,27492.0
2016-11-03 11:00:00,9.62,9.68,9.6,9.66,36960.0,9.62,9.68,9.6,9.66,36960.0
2016-11-03 11:30:00,9.67,9.67,9.58,9.6,28056.0,9.67,9.67,9.58,9.6,28056.0
2016-11-03 12:00:00,9.6,9.61,9.55,9.57,17880.0,9.6,9.61,9.55,9.57,17880.0
2016-11-03 12:30:00,9.57,9.6,9.57,9.6,8697.0,9.57,9.6,9.57,9.6,8697.0
2016-11-03 13:00:00,9.58,9.59,9.55,9.55,23763.0,9.58,9.59,9.55,9.55,23763.0
2016-11-03 13:30:00,9.58,9.58,9.48,9.52,28101.0,9.58,9.58,9.48,9.52,28101.0
2016-11-03 14:00:00,9.57,9.57,9.52,9.53,15300.0,9.57,9.57,9.52,9.53,15300.0
2016-11-03 14:30:00,9.53,9.54,9.48,9.53,16398.0,9.53,9.54,9.48,9.53,16398.0
2016-11-03 15:00:00,9.52,9.55,9.52,9.53,27603.0,9.52,9.55,9.52,9.53,27603.0
2016-11-03 15:30:00,9.55,9.67,9.47,9.65,137511.0,9.55,9.67,9.47,9.65,137511.0
2016-11-04 09:30:00,9.92,9.92,9.37,9.52,207762.0,9.92,9.92,9.37,9.52,207762.0
2016-11-04 10:00:00,9.52,9.62,9.47,9.55,23067.0,9.52,9.62,9.47,9.55,23067.0
2016-11-04 10:30:00,9.58,9.82,9.55,9.75,179976.0,9.58,9.82,9.55,9.75,179976.0
2016-11-04 11:00:00,9.78,9.93,9.75,9.78,263202.0,9.78,9.93,9.75,9.78,263202.0
2016-11-04 11:30:00,9.78,9.83,9.62,9.73,171360.0,9.78,9.83,9.62,9.73,171360.0
2016-11-04 12:00:00,9.73,9.82,9.63,9.72,316308.0,9.73,9.82,9.63,9.72,316308.0
2016-11-04 12:30:00,9.67,9.75,9.65,9.7,113262.0,9.67,9.75,9.65,9.7,113262.0
2016-11-04 13:00:00,9.72,9.75,9.65,9.65,28029.0,9.72,9.75,9.65,9.65,28029.0
2016-11-04 13:30:00,9.62,9.68,9.62,9.65,17667.0,9.62,9.68,9.62,9.65,17667.0
2016-11-04 14:00:00,9.67,9.67,9.57,9.6,165123.0,9.67,9.67,9.57,9.6,165123.0
2016-11-04 14:30:00,9.65,9.7,9.58,9.67,81723.0,9.65,9.7,9.58,9.67,81723.0
2016-11-04 15:00:00,9.63,9.65,9.6,9.63,75129.0,9.63,9.65,9.6,9.63,75129.0
2016-11-04 15:30:00,9.65,9.68,9.58,9.6,118248.0,9.65,9.68,9.58,9.6,118248.0
2016-11-07 09:30:00,8.97,10.68,8.67,9.88,741993.0,8.97,10.68,8.67,9.88,741993.0
2016-11-07 10:00:00,9.88,10.0,9.72,9.77,142800.0,9.88,10.0,9.72,9.77,142800.0
2016-11-07 10:30:00,9.78,9.92,9.73,9.82,197583.0,9.78,9.92,9.73,9.82,197583.0
2016-11-07 11:00:00,9.83,9.92,9.77,9.83,304452.0,9.83,9.92,9.77,9.83,304452.0
2016-11-07 11:30:00,9.83,9.92,9.78,9.82,793419.0,9.83,9.92,9.78,9.82,793419.0
2016-11-07 12:00:00,9.82,9.87,9.72,9.79,501141.0,9.82,9.87,9.72,9.79,501141.0
2016-11-07 12:30:00,9.8,9.83,9.72,9.73,82233.0,9.8,9.83,9.72,9.73,82233.0
2016-11-07 13:00:00,9.73,9.82,9.72,9.77,289389.0,9.73,9.82,9.72,9.77,289389.0
2016-11-07 13:30:00,9.77,9.78,9.74,9.75,33447.0,9.77,9.78,9.74,9.75,33447.0
2016-11-07 14:00:00,9.73,9.77,9.72,9.75,81570.0,9.73,9.77,9.72,9.75,81570.0
2016-11-07 14:30:00,9.75,9.83,9.75,9.8,91077.0,9.75,9.83,9.75,9.8,91077.0
2016-11-07 15:00:00,9.8,9.8,9.76,9.8,64794.0,9.8,9.8,9.76,9.8,64794.0
2016-11-07 15:30:00,9.79,9.83,9.7,9.73,310329.0,9.79,9.83,9.7,9.73,310329.0
2016-11-08 09:30:00,9.78,9.87,9.0,9.78,30978.0,9.78,9.87,9.0,9.78,30978.0
2016-11-08 10:00:00,9.77,9.85,9.77,9.78,15204.0,9.77,9.85,9.77,9.78,15204.0
2016-11-08 10:30:00,9.78,9.93,9.77,9.88,249219.0,9.78,9.93,9.77,9.88,249219.0
2016-11-08 11:00:00,9.88,9.9,9.77,9.8,168060.0,9.88,9.9,9.77,9.8,168060.0
2016-11-08 11:30:00,9.8,9.82,9.77,9.8,27945.0,9.8,9.82,9.77,9.8,27945.0
2016-11-08 12:00:00,9.8,9.87,9.78,9.83,119679.0,9.8,9.87,9.78,9.83,119679.0
2016-11-08 12:30:00,9.83,9.83,9.78,9.78,17250.0,9.83,9.83,9.78,9.78,17250.0
2016-11-08 13:00:00,9.8,9.82,9.68,9.68,23484.0,9.8,9.82,9.68,9.68,23484.0
2016-11-08 13:30:00,9.68,9.8,9.68,9.78,122508.0,9.68,9.8,9.68,9.78,122508.0
2016-11-08 14:00:00,9.8,9.89,9.78,9.8,239394.0,9.8,9.89,9.78,9.8,239394.0
2016-11-08 14:30:00,9.8,9.85,9.75,9.77,28761.0,9.8,9.85,9.75,9.77,28761.0
2016-11-08 15:00:00,9.75,9.82,9.75,9.8,81162.0,9.75,9.82,9.75,9.8,81162.0
2016-11-08 15:30:00,9.8,9.85,9.77,9.78,122178.0,9.8,9.85,9.77,9.78,122178.0
2016-11-09 09:30:00,9.62,10.02,9.3,10.0,197253.0,9.62,10.02,9.3,10.0,197253.0
2016-11-09 10:00:00,10.0,10.12,9.9,9.95,122175.0,10.0,10.12,9.9,9.95,122175.0
2016-11-09 10:30:00,9.95,9.97,9.87,9.9,30528.0,9.95,9.97,9.87,9.9,30528.0
2016-11-09 11:00:00,9.9,9.93,9.88,9.9,38955.0,9.9,9.93,9.88,9.9,38955.0
2016-11-09 11:30:00,9.93,9.93,9.78,9.78,43482.0,9.93,9.93,9.78,9.78,43482.0
2016-11-09 12:00:00,9.8,9.8,9.72,9.77,11709.0,9.8,9.8,9.72,9.77,11709.0
2016-11-09 12:30:00,9.75,9.83,9.73,9.8,42300.0,9.75,9.83,9.73,9.8,42300.0
2016-11-09 13:00:00,9.78,9.9,9.75,9.78,94500.0,9.78,9.9,9.75,9.78,94500.0
2016-11-09 13:30:00,9.78,9.81,9.75,9.75,20700.0,9.78,9.81,9.75,9.75,20700.0
2016-11-09 14:00:00,9.78,9.82,9.77,9.78,26058.0,9.78,9.82,9.77,9.78,26058.0
2016-11-09 14:30:00,9.8,9.8,9.75,9.77,24300.0,9.8,9.8,9.75,9.77,24300.0
2016-11-09 15:00:00,9.78,9.8,9.77,9.77,35100.0,9.78,9.8,9.77,9.77,35100.0
2016-11-09 15:30:00,9.78,9.93,9.75,9.85,273381.0,9.78,9.93,9.75,9.85,273381.0
2016-11-10 09:30:00,9.97,10.08,9.83,9.97,170919.0,9.97,10.08,9.83,9.97,170919.0
2016-11-10 10:00:00,9.99,10.02,9.88,9.95,72387.0,9.99,10.02,9.88,9.95,72387.0
2016-11-10 10:30:00,9.9,9.92,9.78,9.85,27300.0,9.9,9.92,9.78,9.85,27300.0
2016-11-10 11:00:00,9.85,9.95,9.83,9.95,49020.0,9.85,9.95,9.83,9.95,49020.0
2016-11-10 11:30:00,9.95,9.95,9.92,9.93,45300.0,9.95,9.95,9.92,9.93,45300.0
2016-11-10 12:00:00,9.93,9.95,9.92,9.93,65673.0,9.93,9.95,9.92,9.93,65673.0
2016-11-10 12:30:00,9.92,9.95,9.92,9.95,39951.0,9.92,9.95,9.92,9.95,39951.0
2016-11-10 13:00:00,9.93,9.98,9.92,9.95,68508.0,9.93,9.98,9.92,9.95,68508.0
2016-11-10 13:30:00,9.95,9.98,9.93,9.96,60738.0,9.95,9.98,9.93,9.96,60738.0
2016-11-10 14:00:00,9.95,10.0,9.93,9.95,43902.0,9.95,10.0,9.93,9.95,43902.0
2016-11-10 14:30:00,9.97,9.98,9.92,9.97,26100.0,9.97,9.98,9.92,9.97,26100.0
2016-11-10 15:00:00,9.98,9.98,9.93,9.95,32547.0,9.98,9.98,9.93,9.95,32547.0
2016-11-10 15:30:00,9.95,10.08,9.95,10.0,419457.0,9.95,10.08,9.95,10.0,419457.0
2016-11-11 09:30:00,9.97,10.5,9.73,10.13,526344.0,9.97,10.5,9.73,10.13,526344.0
2016-11-11 10:00:00,10.17,10.43,10.13,10.33,362565.0,10.17,10.43,10.13,10.33,362565.0
2016-11-11 10:30:00,10.32,10.32,10.23,10.32,36600.0,10.32,10.32,10.23,10.32,36600.0
2016-11-11 11:00:00,10.3,10.42,10.25,10.32,184308.0,10.3,10.42,10.25,10.32,184308.0
2016-11-11 11:30:00,10.3,10.33,10.28,10.32,63003.0,10.3,10.33,10.28,10.32,63003.0
2016-11-11 12:00:00,10.3,10.33,10.27,10.32,60300.0,10.3,10.33,10.27,10.32,60300.0
2016-11-11 12:30:00,10.32,10.35,10.23,10.25,90306.0,10.32,10.35,10.23,10.25,90306.0
2016-11-11 13:00:00,10.25,10.33,10.23,10.32,123894.0,10.25,10.33,10.23,10.32,123894.0
2016-11-11 13:30:00,10.33,10.33,10.27,10.28,33633.0,10.33,10.33,10.27,10.28,33633.0
2016-11-11 14:00:00,10.28,10.3,10.18,10.18,66351.0,10.28,10.3,10.18,10.18,66351.0
2016-11-11 14:30:00,10.18,10.2,10.13,10.17,34710.0,10.18,10.2,10.13,10.17,34710.0
2016-11-11 15:00:00,10.18,10.23,10.18,10.18,34695.0,10.18,10.23,10.18,10.18,34695.0
2016-11-11 15:30:00,10.18,10.33,10.18,10.3,173964.0,10.18,10.33,10.18,10.3,173964.0
2016-11-14 09:30:00,10.33,10.5,10.22,10.35,314724.0,10.33,10.5,10.22,10.35,314724.0
2016-11-14 10:00:00,10.35,10.47,10.25,10.37,732576.0,10.35,10.47,10.25,10.37,732576.0
2016-11-14 10:30:00,10.35,10.37,10.33,10.33,42282.0,10.35,10.37,10.33,10.33,42282.0
2016-11-14 11:00:00,10.37,10.39,10.32,10.34,171741.0,10.37,10.39,10.32,10.34,171741.0
2016-11-14 11:30:00,10.35,10.35,10.32,10.35,38925.0,10.35,10.35,10.32,10.35,38925.0
2016-11-14 12:00:00,10.33,10.35,10.3,10.32,36450.0,10.33,10.35,10.3,10.32,36450.0
2016-11-14 12:30:00,10.32,10.33,10.28,10.32,16200.0,10.32,10.33,10.28,10.32,16200.0
2016-11-14 13:00:00,10.32,10.33,10.3,10.32,6300.0,10.32,10.33,10.3,10.32,6300.0
2016-11-14 13:30:00,10.32,10.33,10.32,10.33,1800.0,10.32,10.33,10.32,10.33,1800.0
2016-11-14 14:00:00,10.3,10.32,10.12,10.23,48951.0,10.3,10.32,10.12,10.23,48951.0
2016-11-14 14:30:00,10.22,10.22,10.2,10.22,7800.0,10.22,10.22,10.2,10.22,7800.0
2016-11-14 15:00:00,10.22,10.25,10.22,10.23,8343.0,10.22,10.25,10.22,10.23,8343.0
2016-11-14 15:30:00,10.23,10.33,10.23,10.31,177774.0,10.23,10.33,10.23,10.31,177774.0
2016-11-15 09:30:00,10.27,10.35,10.27,10.3,13281.0,10.27,10.35,10.27,10.3,13281.0
2016-11-15 10:00:00,10.3,10.35,10.28,10.32,48750.0,10.3,10.35,10.28,10.32,48750.0
2016-11-15 10:30:00,10.32,10.32,10.27,10.28,30033.0,10.32,10.32,10.27,10.28,30033.0
2016-11-15 11:00:00,10.29,10.35,10.28,10.3,136941.0,10.29,10.35,10.28,10.3,136941.0
2016-11-15 11:30:00,10.29,10.3,10.28,10.3,3933.0,10.29,10.3,10.28,10.3,3933.0
2016-11-15 12:00:00,10.27,10.3,10.27,10.28,6387.0,10.27,10.3,10.27,10.28,6387.0
2016-11-15 12:30:00,10.28,10.32,10.27,10.3,16980.0,10.28,10.32,10.27,10.3,16980.0
2016-11-15 13:00:00,10.28,10.3,10.28,10.28,4500.0,10.28,10.3,10.28,10.28,4500.0
2016-11-15 13:30:00,10.27,10.3,10.27,10.29,5106.0,10.27,10.3,10.27,10.29,5106.0
2016-11-15 14:00:00,10.3,10.32,10.27,10.28,51699.0,10.3,10.32,10.27,10.28,51699.0
2016-11-15 14:30:00,10.28,10.33,10.28,10.32,118878.0,10.28,10.33,10.28,10.32,118878.0
2016-11-15 15:00:00,10.31,10.33,10.27,10.32,86367.0,10.31,10.33,10.27,10.32,86367.0
2016-11-15 15:30:00,10.31,10.35,10.27,10.27,610464.0,10.31,10.35,10.27,10.27,610464.0
2016-11-16 09:30:00,10.22,10.27,10.22,10.25,12069.0,10.22,10.27,10.22,10.25,12069.0
2016-11-16 10:00:00,10.23,10.3,10.23,10.28,21150.0,10.23,10.3,10.23,10.28,21150.0
2016-11-16 10:30:00,10.28,10.3,10.23,10.23,25053.0,10.28,10.3,10.23,10.23,25053.0
2016-11-16 11:00:00,10.25,10.28,10.22,10.28,24543.0,10.25,10.28,10.22,10.28,24543.0
2016-11-16 11:30:00,10.28,10.28,10.25,10.27,10800.0,10.28,10.28,10.25,10.27,10800.0
2016-11-16 12:00:00,10.27,10.28,10.25,10.28,8700.0,10.27,10.28,10.25,10.28,8700.0
2016-11-16 12:30:00,10.28,10.29,10.25,10.27,68529.0,10.28,10.29,10.25,10.27,68529.0
2016-11-16 13:00:00,10.27,10.28,10.25,10.27,9300.0,10.27,10.28,10.25,10.27,9300.0
2016-11-16 13:30:00,10.27,10.28,10.25,10.25,12600.0,10.27,10.28,10.25,10.25,12600.0
2016-11-16 14:00:00,10.25,10.28,10.23,10.25,22266.0,10.25,10.28,10.23,10.25,22266.0
2016-11-16 14:30:00,10.25,10.25,10.22,10.22,20937.0,10.25,10.25,10.22,10.22,20937.0
2016-11-16 15:00:00,10.23,10.27,10.23,10.25,34137.0,10.23,10.27,10.23,10.25,34137.0
2016-11-16 15:30:00,10.24,10.25,10.22,10.25,70623.0,10.24,10.25,10.22,10.25,70623.0
2016-11-17 09:30:00,10.23,10.27,10.17,10.23,166110.0,10.23,10.27,10.17,10.23,166110.0
2016-11-17 10:00:00,10.22,10.3,10.2,10.3,200631.0,10.22,10.3,10.2,10.3,200631.0
2016-11-17 10:30:00,10.3,10.32,10.27,10.3,94725.0,10.3,10.32,10.27,10.3,94725.0
2016-11-17 11:00:00,10.3,10.35,10.3,10.32,140427.0,10.3,10.35,10.3,10.32,140427.0
2016-11-17 11:30:00,10.32,10.35,10.32,10.32,33735.0,10.32,10.35,10.32,10.32,33735.0
2016-11-17 12:00:00,10.32,10.33,10.28,10.29,49599.0,10.32,10.33,10.28,10.29,49599.0
2016-11-17 12:30:00,10.3,10.3,10.27,10.27,11100.0,10.3,10.3,10.27,10.27,11100.0
2016-11-17 13:00:00,10.27,10.3,10.27,10.3,9900.0,10.27,10.3,10.27,10.3,9900.0
2016-11-17 13:30:00,10.32,10.32,10.25,10.25,32346.0,10.32,10.32,10.25,10.25,32346.0
2016-11-17 14:00:00,10.27,10.28,10.25,10.27,42300.0,10.27,10.28,10.25,10.27,42300.0
2016-11-17 14:30:00,10.27,10.27,10.25,10.27,7500.0,10.27,10.27,10.25,10.27,7500.0
2016-11-17 15:00:00,10.26,10.28,10.26,10.27,74733.0,10.26,10.28,10.26,10.27,74733.0
2016-11-17 15:30:00,10.28,10.28,10.25,10.27,46563.0,10.28,10.28,10.25,10.27,46563.0
2016-11-18 09:30:00,10.27,10.28,10.23,10.23,24309.0,10.27,10.28,10.23,10.23,24309.0
2016-11-18 10:00:00,10.23,10.27,10.23,10.25,18600.0,10.23,10.27,10.23,10.25,18600.0
2016-11-18 10:30:00,10.27,10.27,10.23,10.27,6600.0,10.27,10.27,10.23,10.27,6600.0
2016-11-18 11:00:00,10.27,10.27,10.22,10.25,19200.0,10.27,10.27,10.22,10.25,19200.0
2016-11-18 11:30:00,10.27,10.27,10.25,10.27,16200.0,10.27,10.27,10.25,10.27,16200.0
2016-11-18 12:00:00,10.27,10.28,10.27,10.27,10182.0,10.27,10.28,10.27,10.27,10182.0
2016-11-18 12:30:00,10.25,10.28,10.25,10.25,2400.0,10.25,10.28,10.25,10.25,2400.0
2016-11-18 13:00:00,10.27,10.28,10.27,10.28,4164.0,10.27,10.28,10.27,10.28,4164.0
2016-11-18 13:30:00,10.27,10.28,10.27,10.28,12642.0,10.27,10.28,10.27,10.28,12642.0
2016-11-18 14:00:00,10.28,10.29,10.27,10.28,6600.0,10.28,10.29,10.27,10.28,6600.0
2016-11-18 14:30:00,10.28,10.28,10.27,10.28,4200.0,10.28,10.28,10.27,10.28,4200.0
2016-11-18 15:00:00,10.28,10.3,10.28,10.28,31548.0,10.28,10.3,10.28,10.28,31548.0
2016-11-18 15:30:00,10.28,10.32,10.27,10.32,80547.0,10.28,10.32,10.27,10.32,80547.0
2016-11-21 09:30:00,10.28,10.3,10.23,10.28,21798.0,10.28,10.3,10.23,10.28,21798.0
2016-11-21 10:00:00,10.28,10.28,10.23,10.23,13599.0,10.28,10.28,10.23,10.23,13599.0
2016-11-21 10:30:00,10.23,10.28,10.23,10.27,29847.0,10.23,10.28,10.23,10.27,29847.0
2016-11-21 11:00:00,10.28,10.3,10.25,10.28,59445.0,10.28,10.3,10.25,10.28,59445.0
2016-11-21 11:30:00,10.28,10.28,10.28,10.28,14700.0,10.28,10.28,10.28,10.28,14700.0
2016-11-21 12:00:00,10.28,10.32,10.27,10.3,40197.0,10.28,10.32,10.27,10.3,40197.0
2016-11-21 12:30:00,10.32,10.33,10.27,10.29,43053.0,10.32,10.33,10.27,10.29,43053.0
2016-11-21 13:00:00,10.28,10.3,10.28,10.3,21600.0,10.28,10.3,10.28,10.3,21600.0
2016-11-21 13:30:00,10.3,10.3,10.27,10.28,44781.0,10.3,10.3,10.27,10.28,44781.0
2016-11-21 14:00:00,10.28,10.29,10.27,10.29,26250.0,10.28,10.29,10.27,10.29,26250.0
2016-11-21 14:30:00,10.28,10.3,10.28,10.28,14700.0,10.28,10.3,10.28,10.28,14700.0
2016-11-21 15:00:00,10.28,10.29,10.25,10.27,22800.0,10.28,10.29,10.25,10.27,22800.0
2016-11-21 15:30:00,10.27,10.32,10.23,10.32,80049.0,10.27,10.32,10.23,10.32,80049.0
2016-11-22 09:30:00,10.23,10.35,10.07,10.3,146583.0,10.23,10.35,10.07,10.3,146583.0
2016-11-22 10:00:00,10.31,10.31,10.25,10.25,30240.0,10.31,10.31,10.25,10.25,30240.0
2016-11-22 10:30:00,10.25,10.28,10.23,10.23,27594.0,10.25,10.28,10.23,10.23,27594.0
2016-11-22 11:00:00,10.23,10.28,10.23,10.23,36651.0,10.23,10.28,10.23,10.23,36651.0
2016-11-22 11:30:00,10.23,10.27,10.23,10.26,32103.0,10.23,10.27,10.23,10.26,32103.0
2016-11-22 12:00:00,10.27,10.27,10.25,10.25,92019.0,10.27,10.27,10.25,10.25,92019.0
2016-11-22 12:30:00,10.27,10.28,10.25,10.25,120561.0,10.27,10.28,10.25,10.25,120561.0
2016-11-22 13:00:00,10.27,10.27,10.27,10.27,4125.0,10.27,10.27,10.27,10.27,4125.0
2016-11-22 13:30:00,10.27,10.28,10.25,10.27,62169.0,10.27,10.28,10.25,10.27,62169.0
2016-11-22 14:00:00,10.27,10.28,10.27,10.27,9600.0,10.27,10.28,10.27,10.27,9600.0
2016-11-22 14:30:00,10.27,10.28,10.27,10.27,12504.0,10.27,10.28,10.27,10.27,12504.0
2016-11-22 15:00:00,10.27,10.28,10.27,10.28,9900.0,10.27,10.28,10.27,10.28,9900.0
2016-11-22 15:30:00,10.27,10.37,10.25,10.37,355389.0,10.27,10.37,10.25,10.37,355389.0
2016-11-23 09:30:00,10.33,10.38,10.18,10.32,180576.0,10.33,10.38,10.18,10.32,180576.0
2016-11-23 10:00:00,10.32,10.33,10.3,10.32,22500.0,10.32,10.33,10.3,10.32,22500.0
2016-11-23 10:30:00,10.32,10.32,10.18,10.2,135171.0,10.32,10.32,10.18,10.2,135171.0
2016-11-23 11:00:00,10.22,10.23,10.2,10.23,92901.0,10.22,10.23,10.2,10.23,92901.0
2016-11-23 11:30:00,10.23,10.28,10.22,10.23,31788.0,10.23,10.28,10.22,10.23,31788.0
2016-11-23 12:00:00,10.22,10.24,10.2,10.22,45660.0,10.22,10.24,10.2,10.22,45660.0
2016-11-23 12:30:00,10.2,10.23,10.2,10.22,6000.0,10.2,10.23,10.2,10.22,6000.0
2016-11-23 13:00:00,10.23,10.23,10.18,10.22,11343.0,10.23,10.23,10.18,10.22,11343.0
2016-11-23 13:30:00,10.22,10.22,10.2,10.22,4800.0,10.22,10.22,10.2,10.22,4800.0
2016-11-23 14:00:00,10.22,10.32,10.21,10.3,181932.0,10.22,10.32,10.21,10.3,181932.0
2016-11-23 14:30:00,10.3,10.3,10.2,10.24,104361.0,10.3,10.3,10.2,10.24,104361.0
2016-11-23 15:00:00,10.23,10.27,10.22,10.23,248322.0,10.23,10.27,10.22,10.23,248322.0
2016-11-23 15:30:00,10.23,10.23,10.22,10.23,49608.0,10.23,10.23,10.22,10.23,49608.0
2016-11-25 09:30:00,10.22,10.3,10.17,10.25,188385.0,10.22,10.3,10.17,10.25,188385.0
2016-11-25 10:00:00,10.25,10.25,10.2,10.2,29412.0,10.25,10.25,10.2,10.2,29412.0
2016-11-25 10:30:00,10.2,10.22,10.2,10.22,12582.0,10.2,10.22,10.2,10.22,12582.0
2016-11-25 11:00:00,10.23,10.27,10.22,10.23,101835.0,10.23,10.27,10.22,10.23,101835.0
2016-11-25 11:30:00,10.23,10.24,10.22,10.23,11400.0,10.23,10.24,10.22,10.23,11400.0
2016-11-25 12:00:00,10.23,10.25,10.23,10.23,10332.0,10.23,10.25,10.23,10.23,10332.0
2016-11-25 12:30:00,10.23,10.23,10.22,10.23,24168.0,10.23,10.23,10.22,10.23,24168.0
2016-11-28 09:30:00,10.23,10.23,10.22,10.23,3012.0,10.23,10.23,10.22,10.23,3012.0
2016-11-28 10:00:00,10.22,10.25,10.2,10.23,42066.0,10.22,10.25,10.2,10.23,42066.0
2016-11-28 10:30:00,10.23,10.23,10.2,10.2,38829.0,10.23,10.23,10.2,10.2,38829.0
2016-11-28 11:00:00,10.2,10.22,10.18,10.2,19800.0,10.2,10.22,10.18,10.2,19800.0
2016-11-28 11:30:00,10.22,10.23,10.2,10.21,27876.0,10.22,10.23,10.2,10.21,27876.0
2016-11-28 12:00:00,10.22,10.22,10.17,10.17,43872.0,10.22,10.22,10.17,10.17,43872.0
2016-11-28 12:30:00,10.18,10.2,10.18,10.2,12000.0,10.18,10.2,10.18,10.2,12000.0
2016-11-28 13:00:00,10.19,10.2,10.18,10.18,7800.0,10.19,10.2,10.18,10.18,7800.0
2016-11-28 13:30:00,10.18,10.18,10.17,10.18,3804.0,10.18,10.18,10.17,10.18,3804.0
2016-11-28 14:00:00,10.18,10.18,10.1,10.15,51801.0,10.18,10.18,10.1,10.15,51801.0
2016-11-28 14:30:00,10.14,10.14,10.12,10.13,7380.0,10.14,10.14,10.12,10.13,7380.0
2016-11-28 15:00:00,10.13,10.18,10.13,10.18,32145.0,10.13,10.18,10.13,10.18,32145.0
2016-11-28 15:30:00,10.15,10.18,10.13,10.17,94458.0,10.15,10.18,10.13,10.17,94458.0
2016-11-29 09:30:00,10.13,10.17,10.02,10.15,62454.0,10.13,10.17,10.02,10.15,62454.0
2016-11-29 10:00:00,10.14,10.18,10.12,10.16,165570.0,10.14,10.18,10.12,10.16,165570.0
2016-11-29 10:30:00,10.15,10.17,10.12,10.14,55479.0,10.15,10.17,10.12,10.14,55479.0
2016-11-29 11:00:00,10.13,10.13,10.07,10.1,184800.0,10.13,10.13,10.07,10.1,184800.0
2016-11-29 11:30:00,10.1,10.1,10.06,10.07,12900.0,10.1,10.1,10.06,10.07,12900.0
2016-11-29 12:00:00,10.07,10.12,10.03,10.09,83661.0,10.07,10.12,10.03,10.09,83661.0
2016-11-29 12:30:00,10.09,10.1,10.05,10.07,118317.0,10.09,10.1,10.05,10.07,118317.0
2016-11-29 13:00:00,10.07,10.1,10.06,10.07,160314.0,10.07,10.1,10.06,10.07,160314.0
2016-11-29 13:30:00,10.07,10.12,10.05,10.07,88863.0,10.07,10.12,10.05,10.07,88863.0
2016-11-29 14:00:00,10.07,10.08,10.05,10.08,98562.0,10.07,10.08,10.05,10.08,98562.0
2016-11-29 14:30:00,10.08,10.1,10.07,10.08,64449.0,10.08,10.1,10.07,10.08,64449.0
2016-11-29 15:00:00,10.08,10.09,10.02,10.02,136788.0,10.08,10.09,10.02,10.02,136788.0
2016-11-29 15:30:00,10.03,10.03,9.92,10.0,250854.0,10.03,10.03,9.92,10.0,250854.0
2016-11-30 09:30:00,10.07,10.07,9.92,9.97,15723.0,10.07,10.07,9.92,9.97,15723.0
2016-11-30 10:00:00,9.95,10.0,9.87,9.87,44511.0,9.95,10.0,9.87,9.87,44511.0
2016-11-30 10:30:00,9.87,9.9,9.85,9.87,123474.0,9.87,9.9,9.85,9.87,123474.0
2016-11-30 11:00:00,9.87,9.9,9.84,9.86,51489.0,9.87,9.9,9.84,9.86,51489.0
2016-11-30 11:30:00,9.85,9.87,9.75,9.82,148425.0,9.85,9.87,9.75,9.82,148425.0
2016-11-30 12:00:00,9.82,9.82,9.8,9.8,8799.0,9.82,9.82,9.8,9.8,8799.0
2016-11-30 12:30:00,9.79,9.88,9.79,9.87,19245.0,9.79,9.88,9.79,9.87,19245.0
2016-11-30 13:00:00,9.88,9.88,9.85,9.87,22080.0,9.88,9.88,9.85,9.87,22080.0
2016-11-30 13:30:00,9.85,9.85,9.82,9.82,7500.0,9.85,9.85,9.82,9.82,7500.0
2016-11-30 14:00:00,9.83,9.85,9.75,9.76,26064.0,9.83,9.85,9.75,9.76,26064.0
2016-11-30 14:30:00,9.77,9.8,9.73,9.8,22686.0,9.77,9.8,9.73,9.8,22686.0
2016-11-30 15:00:00,9.78,9.83,9.77,9.82,21900.0,9.78,9.83,9.77,9.82,21900.0
2016-11-30 15:30:00,9.83,9.83,9.72,9.73,126267.0,9.83,9.83,9.72,9.73,126267.0
2016-12-01 09:30:00,9.78,9.78,9.48,9.62,19950.0,9.78,9.78,9.48,9.62,19950.0
2016-12-01 10:00:00,9.62,9.65,9.5,9.5,142182.0,9.62,9.65,9.5,9.5,142182.0
2016-12-01 10:30:00,9.48,9.5,9.23,9.33,85239.0,9.48,9.5,9.23,9.33,85239.0
2016-12-01 11:00:00,9.33,9.4,9.31,9.35,42438.0,9.33,9.4,9.31,9.35,42438.0
2016-12-01 11:30:00,9.37,9.37,9.27,9.28,33000.0,9.37,9.37,9.27,9.28,33000.0
2016-12-01 12:00:00,9.28,9.28,9.12,9.12,63294.0,9.28,9.28,9.12,9.12,63294.0
2016-12-01 12:30:00,9.12,9.15,9.12,9.12,26400.0,9.12,9.15,9.12,9.12,26400.0
2016-12-01 13:00:00,9.11,9.13,9.03,9.05,29700.0,9.11,9.13,9.03,9.05,29700.0
2016-12-01 13:30:00,9.07,9.08,9.03,9.05,33594.0,9.07,9.08,9.03,9.05,33594.0
2016-12-01 14:00:00,9.05,9.08,9.03,9.06,38139.0,9.05,9.08,9.03,9.06,38139.0
2016-12-01 14:30:00,9.07,9.08,9.01,9.03,60168.0,9.07,9.08,9.01,9.03,60168.0
2016-12-01 15:00:00,9.03,9.1,9.02,9.08,65979.0,9.03,9.1,9.02,9.08,65979.0
2016-12-01 15:30:00,9.08,9.17,9.02,9.12,201432.0,9.08,9.17,9.02,9.12,201432.0
2016-12-02 09:30:00,9.03,9.17,8.83,8.88,68298.0,9.03,9.17,8.83,8.88,68298.0
2016-12-02 10:00:00,8.9,8.97,8.8,8.83,60720.0,8.9,8.97,8.8,8.83,60720.0
2016-12-02 10:30:00,8.83,8.87,8.82,8.83,30588.0,8.83,8.87,8.82,8.83,30588.0
2016-12-02 11:00:00,8.83,8.93,8.82,8.93,27051.0,8.83,8.93,8.82,8.93,27051.0
2016-12-02 11:30:00,8.93,8.95,8.9,8.9,28050.0,8.93,8.95,8.9,8.9,28050.0
2016-12-02 12:00:00,8.9,8.97,8.9,8.95,19800.0,8.9,8.97,8.9,8.95,19800.0
2016-12-02 12:30:00,8.95,9.0,8.95,9.0,13200.0,8.95,9.0,8.95,9.0,13200.0
2016-12-02 13:00:00,9.02,9.03,8.95,9.0,23196.0,9.02,9.03,8.95,9.0,23196.0
2016-12-02 13:30:00,9.0,9.0,8.95,8.95,21432.0,9.0,9.0,8.95,8.95,21432.0
2016-12-02 14:00:00,8.97,8.98,8.95,8.98,21117.0,8.97,8.98,8.95,8.98,21117.0
2016-12-02 14:30:00,8.97,9.07,8.95,9.02,125895.0,8.97,9.07,8.95,9.02,125895.0
2016-12-02 15:00:00,9.05,9.1,9.03,9.08,99861.0,9.05,9.1,9.03,9.08,99861.0
2016-12-02 15:30:00,9.08,9.12,9.03,9.07,256875.0,9.08,9.12,9.03,9.07,256875.0
2016-12-05 09:30:00,9.17,9.17,9.02,9.13,62190.0,9.17,9.17,9.02,9.13,62190.0
2016-12-05 10:00:00,9.13,9.17,9.08,9.15,99555.0,9.13,9.17,9.08,9.15,99555.0
2016-12-05 10:30:00,9.15,9.17,9.12,9.12,35328.0,9.15,9.17,9.12,9.12,35328.0
2016-12-05 11:00:00,9.15,9.18,9.12,9.12,27867.0,9.15,9.18,9.12,9.12,27867.0
2016-12-05 11:30:00,9.13,9.17,9.12,9.15,28983.0,9.13,9.17,9.12,9.15,28983.0
2016-12-05 12:00:00,9.17,9.17,9.08,9.11,31521.0,9.17,9.17,9.08,9.11,31521.0
2016-12-05 12:30:00,9.11,9.15,9.05,9.07,33297.0,9.11,9.15,9.05,9.07,33297.0
2016-12-05 13:00:00,9.08,9.12,9.05,9.11,29268.0,9.08,9.12,9.05,9.11,29268.0
2016-12-05 13:30:00,9.1,9.1,9.02,9.03,31893.0,9.1,9.1,9.02,9.03,31893.0
2016-12-05 14:00:00,9.03,9.1,8.95,9.08,541266.0,9.03,9.1,8.95,9.08,541266.0
2016-12-05 14:30:00,9.1,9.17,9.03,9.12,286701.0,9.1,9.17,9.03,9.12,286701.0
2016-12-05 15:00:00,9.13,9.13,9.09,9.1,212496.0,9.13,9.13,9.09,9.1,212496.0
2016-12-05 15:30:00,9.1,9.2,9.09,9.2,252489.0,9.1,9.2,9.09,9.2,252489.0
2016-12-06 09:30:00,9.27,9.27,9.05,9.12,66594.0,9.27,9.27,9.05,9.12,66594.0
2016-12-06 10:00:00,9.13,9.15,9.07,9.12,12543.0,9.13,9.15,9.07,9.12,12543.0
2016-12-06 10:30:00,9.12,9.12,9.11,9.12,2400.0,9.12,9.12,9.11,9.12,2400.0
2016-12-06 11:00:00,9.13,9.13,9.1,9.1,7092.0,9.13,9.13,9.1,9.1,7092.0
2016-12-06 11:30:00,9.08,9.08,9.03,9.08,6582.0,9.08,9.08,9.03,9.08,6582.0
2016-12-06 12:00:00,9.08,9.1,9.08,9.1,3000.0,9.08,9.1,9.08,9.1,3000.0
2016-12-06 12:30:00,9.1,9.1,9.08,9.08,4800.0,9.1,9.1,9.08,9.08,4800.0
2016-12-06 13:00:00,9.08,9.08,9.02,9.05,30648.0,9.08,9.08,9.02,9.05,30648.0
2016-12-06 13:30:00,9.07,9.08,9.05,9.08,15522.0,9.07,9.08,9.05,9.08,15522.0
2016-12-06 14:00:00,9.09,9.13,9.09,9.13,187344.0,9.09,9.13,9.09,9.13,187344.0
2016-12-06 14:30:00,9.15,9.18,9.13,9.15,51093.0,9.15,9.18,9.13,9.15,51093.0
2016-12-06 15:00:00,9.16,9.16,9.12,9.12,11274.0,9.16,9.16,9.12,9.12,11274.0
2016-12-06 15:30:00,9.12,9.15,9.03,9.07,78180.0,9.12,9.15,9.03,9.07,78180.0
2016-12-07 09:30:00,9.08,9.12,8.98,9.0,9579.0,9.08,9.12,8.98,9.0,9579.0
2016-12-07 10:00:00,8.98,8.98,8.93,8.95,12207.0,8.98,8.98,8.93,8.95,12207.0
2016-12-07 10:30:00,8.95,8.97,8.92,8.93,12960.0,8.95,8.97,8.92,8.93,12960.0
2016-12-07 11:00:00,8.95,8.95,8.92,8.93,10488.0,8.95,8.95,8.92,8.93,10488.0
2016-12-07 11:30:00,8.93,8.97,8.93,8.95,9693.0,8.93,8.97,8.93,8.95,9693.0
2016-12-07 12:00:00,8.93,8.97,8.93,8.93,7440.0,8.93,8.97,8.93,8.93,7440.0
2016-12-07 12:30:00,8.95,8.96,8.92,8.93,19371.0,8.95,8.96,8.92,8.93,19371.0
2016-12-07 13:00:00,8.93,8.95,8.92,8.92,17001.0,8.93,8.95,8.92,8.92,17001.0
2016-12-07 13:30:00,8.92,8.92,8.87,8.87,17193.0,8.92,8.92,8.87,8.87,17193.0
2016-12-07 14:00:00,8.87,8.92,8.83,8.86,26952.0,8.87,8.92,8.83,8.86,26952.0
2016-12-07 14:30:00,8.85,8.9,8.85,8.9,14925.0,8.85,8.9,8.85,8.9,14925.0
2016-12-07 15:00:00,8.9,8.97,8.9,8.97,13986.0,8.9,8.97,8.9,8.97,13986.0
2016-12-07 15:30:00,8.95,9.01,8.92,8.97,369063.0,8.95,9.01,8.92,8.97,369063.0
2016-12-08 09:30:00,9.02,9.02,8.87,8.87,7413.0,9.02,9.02,8.87,8.87,7413.0
2016-12-08 10:00:00,8.85,8.95,8.85,8.95,89187.0,8.85,8.95,8.85,8.95,89187.0
2016-12-08 10:30:00,8.95,9.03,8.95,9.03,33864.0,8.95,9.03,8.95,9.03,33864.0
2016-12-08 11:00:00,9.02,9.08,9.0,9.07,28368.0,9.02,9.08,9.0,9.07,28368.0
2016-12-08 11:30:00,9.08,9.12,9.07,9.08,7122.0,9.08,9.12,9.07,9.08,7122.0
2016-12-08 12:00:00,9.07,9.07,9.02,9.03,21237.0,9.07,9.07,9.02,9.03,21237.0
2016-12-08 12:30:00,9.01,9.03,9.01,9.03,6300.0,9.01,9.03,9.01,9.03,6300.0
2016-12-08 13:00:00,9.03,9.03,8.99,8.99,14037.0,9.03,9.03,8.99,8.99,14037.0
2016-12-08 13:30:00,8.98,9.03,8.97,9.03,32418.0,8.98,9.03,8.97,9.03,32418.0
2016-12-08 14:00:00,9.03,9.07,8.98,8.98,77925.0,9.03,9.07,8.98,8.98,77925.0
2016-12-08 14:30:00,9.0,9.13,9.0,9.13,133650.0,9.0,9.13,9.0,9.13,133650.0
2016-12-08 15:00:00,9.12,9.18,9.1,9.17,44523.0,9.12,9.18,9.1,9.17,44523.0
2016-12-08 15:30:00,9.15,9.3,9.15,9.27,144792.0,9.15,9.3,9.15,9.27,144792.0
2016-12-09 09:30:00,9.32,9.38,9.27,9.28,19938.0,9.32,9.38,9.27,9.28,19938.0
2016-12-09 10:00:00,9.28,9.28,9.23,9.23,4818.0,9.28,9.28,9.23,9.23,4818.0
2016-12-09 10:30:00,9.25,9.25,9.2,9.2,5583.0,9.25,9.25,9.2,9.2,5583.0
2016-12-09 11:00:00,9.2,9.2,9.17,9.17,7200.0,9.2,9.2,9.17,9.17,7200.0
2016-12-09 11:30:00,9.13,9.2,9.12,9.2,10200.0,9.13,9.2,9.12,9.2,10200.0
2016-12-09 12:00:00,9.2,9.22,9.13,9.15,12600.0,9.2,9.22,9.13,9.15,12600.0
2016-12-09 12:30:00,9.15,9.17,9.12,9.12,9000.0,9.15,9.17,9.12,9.12,9000.0
2016-12-09 13:00:00,9.1,9.13,9.1,9.12,7500.0,9.1,9.13,9.1,9.12,7500.0
2016-12-09 13:30:00,9.13,9.13,9.1,9.12,8700.0,9.13,9.13,9.1,9.12,8700.0
2016-12-09 14:00:00,9.12,9.13,9.05,9.07,12900.0,9.12,9.13,9.05,9.07,12900.0
2016-12-09 14:30:00,9.07,9.08,9.03,9.05,10800.0,9.07,9.08,9.03,9.05,10800.0
2016-12-09 15:00:00,9.05,9.07,9.03,9.07,13500.0,9.05,9.07,9.03,9.07,13500.0
2016-12-09 15:30:00,9.07,9.07,8.98,9.02,57684.0,9.07,9.07,8.98,9.02,57684.0
2016-12-12 09:30:00,8.95,9.02,8.93,9.02,197100.0,8.95,9.02,8.93,9.02,197100.0
2016-12-12 10:00:00,9.0,9.02,8.97,9.0,74400.0,9.0,9.02,8.97,9.0,74400.0
2016-12-12 10:30:00,9.0,9.02,8.97,8.98,6414.0,9.0,9.02,8.97,8.98,6414.0
2016-12-12 11:00:00,8.97,9.02,8.95,8.99,24180.0,8.97,9.02,8.95,8.99,24180.0
2016-12-12 11:30:00,8.99,9.07,8.98,9.05,113433.0,8.99,9.07,8.98,9.05,113433.0
2016-12-12 12:00:00,9.0,9.07,8.99,9.02,15495.0,9.0,9.07,8.99,9.02,15495.0
2016-12-12 12:30:00,9.01,9.02,8.98,9.02,13800.0,9.01,9.02,8.98,9.02,13800.0
2016-12-12 13:00:00,9.0,9.03,8.98,9.03,18000.0,9.0,9.03,8.98,9.03,18000.0
2016-12-12 13:30:00,9.0,9.03,9.0,9.03,6738.0,9.0,9.03,9.0,9.03,6738.0
2016-12-12 14:00:00,9.02,9.03,8.93,8.94,140859.0,9.02,9.03,8.93,8.94,140859.0
2016-12-12 14:30:00,8.95,8.97,8.9,8.9,16947.0,8.95,8.97,8.9,8.9,16947.0
2016-12-12 15:00:00,8.88,8.92,8.83,8.86,44175.0,8.88,8.92,8.83,8.86,44175.0
2016-12-12 15:30:00,8.85,8.93,8.85,8.92,64308.0,8.85,8.93,8.85,8.92,64308.0
2016-12-13 09:30:00,8.95,9.22,8.92,9.08,62373.0,8.95,9.22,8.92,9.08,62373.0
2016-12-13 10:00:00,9.08,9.1,9.07,9.07,13800.0,9.08,9.1,9.07,9.07,13800.0
2016-12-13 10:30:00,9.07,9.1,8.98,9.0,55440.0,9.07,9.1,8.98,9.0,55440.0
2016-12-13 11:00:00,9.03,9.1,8.98,9.03,85821.0,9.03,9.1,8.98,9.03,85821.0
2016-12-13 11:30:00,9.0,9.03,8.98,9.02,14910.0,9.0,9.03,8.98,9.02,14910.0
2016-12-13 12:00:00,9.02,9.1,9.02,9.05,46896.0,9.02,9.1,9.02,9.05,46896.0
2016-12-13 12:30:00,9.04,9.05,9.02,9.02,12900.0,9.04,9.05,9.02,9.02,12900.0
2016-12-13 13:00:00,9.03,9.07,9.02,9.05,29100.0,9.03,9.07,9.02,9.05,29100.0
2016-12-13 13:30:00,9.05,9.07,9.03,9.05,19839.0,9.05,9.07,9.03,9.05,19839.0
2016-12-13 14:00:00,9.05,9.08,9.03,9.03,71223.0,9.05,9.08,9.03,9.03,71223.0
2016-12-13 14:30:00,9.03,9.05,9.03,9.04,7200.0,9.03,9.05,9.03,9.04,7200.0
2016-12-13 15:00:00,9.04,9.05,9.04,9.05,49470.0,9.04,9.05,9.04,9.05,49470.0
2016-12-13 15:30:00,9.05,9.05,8.98,8.98,89187.0,9.05,9.05,8.98,8.98,89187.0
2016-12-14 09:30:00,8.97,9.05,8.97,9.03,6435.0,8.97,9.05,8.97,9.03,6435.0
2016-12-14 10:00:00,8.95,8.98,8.93,8.97,7386.0,8.95,8.98,8.93,8.97,7386.0
2016-12-14 10:30:00,8.97,8.97,8.88,8.93,16764.0,8.97,8.97,8.88,8.93,16764.0
2016-12-14 11:00:00,8.95,8.97,8.92,8.95,14544.0,8.95,8.97,8.92,8.95,14544.0
2016-12-14 11:30:00,8.95,8.95,8.88,8.88,6300.0,8.95,8.95,8.88,8.88,6300.0
2016-12-14 12:00:00,8.92,8.93,8.9,8.93,4500.0,8.92,8.93,8.9,8.93,4500.0
2016-12-14 12:30:00,8.93,8.93,8.83,8.88,7500.0,8.93,8.93,8.83,8.88,7500.0
2016-12-14 13:00:00,8.83,8.87,8.83,8.85,8181.0,8.83,8.87,8.83,8.85,8181.0
2016-12-14 13:30:00,8.85,8.88,8.83,8.83,16710.0,8.85,8.88,8.83,8.83,16710.0
2016-12-14 14:00:00,8.85,8.87,8.78,8.78,22350.0,8.85,8.87,8.78,8.78,22350.0
2016-12-14 14:30:00,8.82,8.85,8.8,8.82,15939.0,8.82,8.85,8.8,8.82,15939.0
2016-12-14 15:00:00,8.8,8.83,8.78,8.82,16035.0,8.8,8.83,8.78,8.82,16035.0
2016-12-14 15:30:00,8.8,8.82,8.68,8.7,172644.0,8.8,8.82,8.68,8.7,172644.0
2016-12-15 09:30:00,8.77,8.87,8.72,8.87,35715.0,8.77,8.87,8.72,8.87,35715.0
2016-12-15 10:00:00,8.83,8.88,8.8,8.82,14100.0,8.83,8.88,8.8,8.82,14100.0
2016-12-15 10:30:00,8.83,8.88,8.82,8.85,24600.0,8.83,8.88,8.82,8.85,24600.0
2016-12-15 11:00:00,8.85,8.88,8.82,8.82,23328.0,8.85,8.88,8.82,8.82,23328.0
2016-12-15 11:30:00,8.83,8.85,8.78,8.78,23400.0,8.83,8.85,8.78,8.78,23400.0
2016-12-15 12:00:00,8.78,8.78,8.77,8.77,11700.0,8.78,8.78,8.77,8.77,11700.0
2016-12-15 12:30:00,8.77,8.77,8.7,8.7,26793.0,8.77,8.77,8.7,8.7,26793.0
2016-12-15 13:00:00,8.75,8.75,8.62,8.63,87315.0,8.75,8.75,8.62,8.63,87315.0
2016-12-15 13:30:00,8.62,8.65,8.55,8.55,46083.0,8.62,8.65,8.55,8.55,46083.0
2016-12-15 14:00:00,8.53,8.58,8.53,8.53,27045.0,8.53,8.58,8.53,8.53,27045.0
2016-12-15 14:30:00,8.54,8.55,8.42,8.45,171786.0,8.54,8.55,8.42,8.45,171786.0
2016-12-15 15:00:00,8.47,8.47,8.4,8.43,61944.0,8.47,8.47,8.4,8.43,61944.0
2016-12-15 15:30:00,8.43,8.45,8.37,8.38,244854.0,8.43,8.45,8.37,8.38,244854.0
2016-12-16 09:30:00,8.43,8.45,8.27,8.37,160980.0,8.43,8.45,8.27,8.37,160980.0
2016-12-16 10:00:00,8.4,8.42,8.37,8.38,24162.0,8.4,8.42,8.37,8.38,24162.0
2016-12-16 10:30:00,8.38,8.4,8.35,8.37,22800.0,8.38,8.4,8.35,8.37,22800.0
2016-12-16 11:00:00,8.37,8.4,8.32,8.32,23409.0,8.37,8.4,8.32,8.32,23409.0
2016-12-16 11:30:00,8.31,8.34,8.3,8.3,18243.0,8.31,8.34,8.3,8.3,18243.0
2016-12-16 12:00:00,8.3,8.37,8.3,8.35,35733.0,8.3,8.37,8.3,8.35,35733.0
2016-12-16 12:30:00,8.35,8.37,8.29,8.29,13500.0,8.35,8.37,8.29,8.29,13500.0
2016-12-16 13:00:00,8.3,8.32,8.25,8.3,79575.0,8.3,8.32,8.25,8.3,79575.0
2016-12-16 13:30:00,8.3,8.32,8.28,8.28,17700.0,8.3,8.32,8.28,8.28,17700.0
2016-12-16 14:00:00,8.3,8.32,8.28,8.32,10500.0,8.3,8.32,8.28,8.32,10500.0
2016-12-16 14:30:00,8.33,8.38,8.32,8.35,41175.0,8.33,8.38,8.32,8.35,41175.0
2016-12-16 15:00:00,8.33,8.37,8.32,8.34,30126.0,8.33,8.37,8.32,8.34,30126.0
2016-12-16 15:30:00,8.37,8.38,8.28,8.28,158313.0,8.37,8.38,8.28,8.28,158313.0
2016-12-19 09:30:00,8.28,8.37,8.27,8.33,133947.0,8.28,8.37,8.27,8.33,133947.0
2016-12-19 10:00:00,8.33,8.38,8.31,8.37,274827.0,8.33,8.38,8.31,8.37,274827.0
2016-12-19 10:30:00,8.38,8.47,8.37,8.38,50412.0,8.38,8.47,8.37,8.38,50412.0
2016-12-19 11:00:00,8.38,8.47,8.37,8.42,36504.0,8.38,8.47,8.37,8.42,36504.0
2016-12-19 11:30:00,8.43,8.47,8.42,8.45,14274.0,8.43,8.47,8.42,8.45,14274.0
2016-12-19 12:00:00,8.46,8.5,8.46,8.48,35250.0,8.46,8.5,8.46,8.48,35250.0
2016-12-19 12:30:00,8.5,8.5,8.47,8.48,20256.0,8.5,8.5,8.47,8.48,20256.0
2016-12-19 13:00:00,8.48,8.52,8.47,8.48,40698.0,8.48,8.52,8.47,8.48,40698.0
2016-12-19 13:30:00,8.5,8.55,8.5,8.53,43776.0,8.5,8.55,8.5,8.53,43776.0
2016-12-19 14:00:00,8.52,8.75,8.52,8.75,112053.0,8.52,8.75,8.52,8.75,112053.0
2016-12-19 14:30:00,8.75,8.8,8.73,8.77,49479.0,8.75,8.8,8.73,8.77,49479.0
2016-12-19 15:00:00,8.77,8.78,8.73,8.77,72600.0,8.77,8.78,8.73,8.77,72600.0
2016-12-19 15:30:00,8.77,8.8,8.71,8.78,149580.0,8.77,8.8,8.71,8.78,149580.0
2016-12-20 09:30:00,8.75,8.88,8.68,8.77,35841.0,8.75,8.88,8.68,8.77,35841.0
2016-12-20 10:00:00,8.77,8.83,8.72,8.75,31839.0,8.77,8.83,8.72,8.75,31839.0
2016-12-20 10:30:00,8.74,8.85,8.74,8.83,323754.0,8.74,8.85,8.74,8.83,323754.0
2016-12-20 11:00:00,8.83,8.88,8.82,8.85,32694.0,8.83,8.88,8.82,8.85,32694.0
2016-12-20 11:30:00,8.85,8.85,8.73,8.75,32757.0,8.85,8.85,8.73,8.75,32757.0
2016-12-20 12:00:00,8.75,8.83,8.75,8.83,25800.0,8.75,8.83,8.75,8.83,25800.0
2016-12-20 12:30:00,8.83,8.93,8.83,8.92,25503.0,8.83,8.93,8.83,8.92,25503.0
2016-12-20 13:00:00,8.91,8.93,8.9,8.92,16884.0,8.91,8.93,8.9,8.92,16884.0
2016-12-20 13:30:00,8.9,8.9,8.86,8.86,18399.0,8.9,8.9,8.86,8.86,18399.0
2016-12-20 14:00:00,8.85,8.85,8.8,8.83,30600.0,8.85,8.85,8.8,8.83,30600.0
2016-12-20 14:30:00,8.83,8.85,8.78,8.82,33972.0,8.83,8.85,8.78,8.82,33972.0
2016-12-20 15:00:00,8.82,8.82,8.78,8.78,26082.0,8.82,8.82,8.78,8.78,26082.0
2016-12-20 15:30:00,8.79,8.88,8.78,8.87,103371.0,8.79,8.88,8.78,8.87,103371.0
2016-12-21 09:30:00,8.9,9.28,8.53,8.92,366984.0,8.9,9.28,8.53,8.92,366984.0
2016-12-21 10:00:00,8.92,8.97,8.8,8.83,21600.0,8.92,8.97,8.8,8.83,21600.0
2016-12-21 10:30:00,8.83,8.83,8.77,8.82,22800.0,8.83,8.83,8.77,8.82,22800.0
2016-12-21 11:00:00,8.8,8.87,8.8,8.85,31467.0,8.8,8.87,8.8,8.85,31467.0
2016-12-21 11:30:00,8.83,8.83,8.81,8.82,15036.0,8.83,8.83,8.81,8.82,15036.0
2016-12-21 12:00:00,8.8,8.8,8.77,8.77,68100.0,8.8,8.8,8.77,8.77,68100.0
2016-12-21 12:30:00,8.78,8.8,8.72,8.77,51594.0,8.78,8.8,8.72,8.77,51594.0
2016-12-21 13:00:00,8.75,8.78,8.75,8.78,21600.0,8.75,8.78,8.75,8.78,21600.0
2016-12-21 13:30:00,8.78,8.82,8.78,8.78,59988.0,8.78,8.82,8.78,8.78,59988.0
2016-12-21 14:00:00,8.78,8.8,8.78,8.8,36600.0,8.78,8.8,8.78,8.8,36600.0
2016-12-21 14:30:00,8.8,8.82,8.78,8.82,24825.0,8.8,8.82,8.78,8.82,24825.0
2016-12-21 15:00:00,8.82,8.88,8.8,8.88,82428.0,8.82,8.88,8.8,8.88,82428.0
2016-12-21 15:30:00,8.88,8.9,8.78,8.87,392919.0,8.88,8.9,8.78,8.87,392919.0
2016-12-22 09:30:00,8.82,8.93,8.65,8.68,126516.0,8.82,8.93,8.65,8.68,126516.0
2016-12-22 10:00:00,8.72,8.77,8.65,8.72,33288.0,8.72,8.77,8.65,8.72,33288.0
2016-12-22 10:30:00,8.7,8.7,8.53,8.53,65160.0,8.7,8.7,8.53,8.53,65160.0
2016-12-22 11:00:00,8.53,8.55,8.48,8.53,41943.0,8.53,8.55,8.48,8.53,41943.0
2016-12-22 11:30:00,8.53,8.55,8.4,8.4,24600.0,8.53,8.55,8.4,8.4,24600.0
2016-12-22 12:00:00,8.42,8.42,8.35,8.37,10215.0,8.42,8.42,8.35,8.37,10215.0
2016-12-22 12:30:00,8.37,8.48,8.37,8.43,25572.0,8.37,8.48,8.37,8.43,25572.0
2016-12-22 13:00:00,8.43,8.47,8.43,8.47,18774.0,8.43,8.47,8.43,8.47,18774.0
2016-12-22 13:30:00,8.45,8.52,8.4,8.5,46950.0,8.45,8.52,8.4,8.5,46950.0
2016-12-22 14:00:00,8.52,8.54,8.47,8.52,36000.0,8.52,8.54,8.47,8.52,36000.0
2016-12-22 14:30:00,8.5,8.5,8.4,8.4,20400.0,8.5,8.5,8.4,8.4,20400.0
2016-12-22 15:00:00,8.4,8.47,8.37,8.45,42099.0,8.4,8.47,8.37,8.45,42099.0
2016-12-22 15:30:00,8.45,8.52,8.43,8.52,203259.0,8.45,8.52,8.43,8.52,203259.0
2016-12-23 09:30:00,8.52,8.65,8.52,8.65,24795.0,8.52,8.65,8.52,8.65,24795.0
2016-12-23 10:00:00,8.62,8.62,8.5,8.52,17400.0,8.62,8.62,8.5,8.52,17400.0
2016-12-23 10:30:00,8.55,8.58,8.5,8.52,9600.0,8.55,8.58,8.5,8.52,9600.0
2016-12-23 11:00:00,8.53,8.57,8.52,8.57,5100.0,8.53,8.57,8.52,8.57,5100.0
2016-12-23 11:30:00,8.55,8.62,8.54,8.62,25800.0,8.55,8.62,8.54,8.62,25800.0
2016-12-23 12:00:00,8.62,8.63,8.55,8.58,21000.0,8.62,8.63,8.55,8.58,21000.0
2016-12-23 12:30:00,8.58,8.58,8.57,8.58,7200.0,8.58,8.58,8.57,8.58,7200.0
2016-12-23 13:00:00,8.58,8.59,8.52,8.53,26700.0,8.58,8.59,8.52,8.53,26700.0
2016-12-23 13:30:00,8.55,8.57,8.52,8.57,6900.0,8.55,8.57,8.52,8.57,6900.0
2016-12-23 14:00:00,8.55,8.57,8.53,8.55,14745.0,8.55,8.57,8.53,8.55,14745.0
2016-12-23 14:30:00,8.55,8.55,8.53,8.55,8700.0,8.55,8.55,8.53,8.55,8700.0
2016-12-23 15:00:00,8.55,8.58,8.54,8.58,17496.0,8.55,8.58,8.54,8.58,17496.0
2016-12-23 15:30:00,8.58,8.6,8.55,8.6,50910.0,8.58,8.6,8.55,8.6,50910.0
2016-12-27 09:30:00,8.62,8.73,8.55,8.7,26226.0,8.62,8.73,8.55,8.7,26226.0
2016-12-27 10:00:00,8.73,8.78,8.7,8.7,16536.0,8.73,8.78,8.7,8.7,16536.0
2016-12-27 10:30:00,8.73,8.78,8.72,8.72,15027.0,8.73,8.78,8.72,8.72,15027.0
2016-12-27 11:00:00,8.72,8.73,8.68,8.7,20100.0,8.72,8.73,8.68,8.7,20100.0
2016-12-27 11:30:00,8.72,8.72,8.67,8.67,18549.0,8.72,8.72,8.67,8.67,18549.0
2016-12-27 12:00:00,8.67,8.67,8.65,8.66,6900.0,8.67,8.67,8.65,8.66,6900.0
2016-12-27 12:30:00,8.67,8.67,8.63,8.65,33477.0,8.67,8.67,8.63,8.65,33477.0
2016-12-27 13:00:00,8.65,8.67,8.65,8.65,17400.0,8.65,8.67,8.65,8.65,17400.0
2016-12-27 13:30:00,8.67,8.67,8.63,8.65,13146.0,8.67,8.67,8.63,8.65,13146.0
2016-12-27 14:00:00,8.65,8.7,8.65,8.68,19773.0,8.65,8.7,8.65,8.68,19773.0
2016-12-27 14:30:00,8.7,8.7,8.65,8.67,65814.0,8.7,8.7,8.65,8.67,65814.0
2016-12-27 15:00:00,8.68,8.68,8.67,8.67,31500.0,8.68,8.68,8.67,8.67,31500.0
2016-12-27 15:30:00,8.67,8.7,8.65,8.67,95010.0,8.67,8.7,8.65,8.67,95010.0
2016-12-28 09:30:00,8.65,8.69,8.58,8.58,3900.0,8.65,8.69,8.58,8.58,3900.0
2016-12-28 10:00:00,8.63,8.63,8.45,8.48,29025.0,8.63,8.63,8.45,8.48,29025.0
2016-12-28 10:30:00,8.5,8.58,8.5,8.57,16185.0,8.5,8.58,8.5,8.57,16185.0
2016-12-28 11:00:00,8.57,8.63,8.57,8.58,8100.0,8.57,8.63,8.57,8.58,8100.0
2016-12-28 11:30:00,8.58,8.58,8.57,8.57,4800.0,8.58,8.58,8.57,8.57,4800.0
2016-12-28 12:00:00,8.55,8.58,8.53,8.57,10800.0,8.55,8.58,8.53,8.57,10800.0
2016-12-28 12:30:00,8.57,8.58,8.55,8.55,5700.0,8.57,8.58,8.55,8.55,5700.0
2016-12-28 13:00:00,8.57,8.57,8.53,8.55,6600.0,8.57,8.57,8.53,8.55,6600.0
2016-12-28 13:30:00,8.53,8.58,8.53,8.55,7200.0,8.53,8.58,8.53,8.55,7200.0
2016-12-28 14:00:00,8.56,8.6,8.56,8.6,8076.0,8.56,8.6,8.56,8.6,8076.0
2016-12-28 14:30:00,8.6,8.63,8.57,8.57,17535.0,8.6,8.63,8.57,8.57,17535.0
2016-12-28 15:00:00,8.58,8.6,8.58,8.6,19392.0,8.58,8.6,8.58,8.6,19392.0
2016-12-28 15:30:00,8.61,8.63,8.58,8.6,39135.0,8.61,8.63,8.58,8.6,39135.0
2016-12-29 09:30:00,8.6,8.73,8.6,8.73,6522.0,8.6,8.73,8.6,8.73,6522.0
2016-12-29 10:00:00,8.62,8.67,8.61,8.65,4350.0,8.62,8.67,8.61,8.65,4350.0
2016-12-29 10:30:00,8.65,8.68,8.65,8.68,11403.0,8.65,8.68,8.65,8.68,11403.0
2016-12-29 11:00:00,8.65,8.65,8.65,8.65,8700.0,8.65,8.65,8.65,8.65,8700.0
2016-12-29 11:30:00,8.65,8.7,8.63,8.7,24396.0,8.65,8.7,8.63,8.7,24396.0
2016-12-29 12:00:00,8.7,8.72,8.68,8.7,7800.0,8.7,8.72,8.68,8.7,7800.0
2016-12-29 12:30:00,8.68,8.7,8.67,8.7,9600.0,8.68,8.7,8.67,8.7,9600.0
2016-12-29 13:00:00,8.68,8.75,8.68,8.73,42312.0,8.68,8.75,8.68,8.73,42312.0
2016-12-29 13:30:00,8.73,8.77,8.72,8.74,23400.0,8.73,8.77,8.72,8.74,23400.0
2016-12-29 14:00:00,8.75,8.82,8.75,8.78,26400.0,8.75,8.82,8.75,8.78,26400.0
2016-12-29 14:30:00,8.78,8.8,8.77,8.78,13431.0,8.78,8.8,8.77,8.78,13431.0
2016-12-29 15:00:00,8.77,8.77,8.72,8.75,16800.0,8.77,8.77,8.72,8.75,16800.0
2016-12-29 15:30:00,8.75,8.82,8.73,8.78,38268.0,8.75,8.82,8.73,8.78,38268.0
2016-12-30 09:30:00,8.85,8.85,8.65,8.77,14175.0,8.85,8.85,8.65,8.77,14175.0
2016-12-30 10:00:00,8.72,8.77,8.7,8.72,7500.0,8.72,8.77,8.7,8.72,7500.0
2016-12-30 10:30:00,8.72,8.73,8.72,8.73,3000.0,8.72,8.73,8.72,8.73,3000.0
2016-12-30 11:00:00,8.73,8.82,8.7,8.82,14694.0,8.73,8.82,8.7,8.82,14694.0
2016-12-30 11:30:00,8.83,8.87,8.78,8.83,19008.0,8.83,8.87,8.78,8.83,19008.0
2016-12-30 12:00:00,8.83,8.85,8.8,8.83,12600.0,8.83,8.85,8.8,8.83,12600.0
2016-12-30 12:30:00,8.85,8.98,8.85,8.98,63948.0,8.85,8.98,8.85,8.98,63948.0
2016-12-30 13:00:00,8.97,8.98,8.89,8.92,44883.0,8.97,8.98,8.89,8.92,44883.0
2016-12-30 13:30:00,8.92,8.93,8.88,8.93,16800.0,8.92,8.93,8.88,8.93,16800.0
2016-12-30 14:00:00,8.92,8.93,8.87,8.88,45267.0,8.92,8.93,8.87,8.88,45267.0
2016-12-30 14:30:00,8.88,8.9,8.87,8.9,20103.0,8.88,8.9,8.87,8.9,20103.0
2016-12-30 15:00:00,8.9,8.93,8.88,8.9,56535.0,8.9,8.93,8.88,8.9,56535.0
2016-12-30 15:30:00,8.9,8.93,8.88,8.92,123618.0,8.9,8.93,8.88,8.92,123618.0
2017-01-03 09:30:00,8.98,9.13,8.9,8.93,75381.0,8.98,9.13,8.9,8.93,75381.0
2017-01-03 10:00:00,8.95,9.12,8.95,9.03,109050.0,8.95,9.12,8.95,9.03,109050.0
2017-01-03 10:30:00,9.02,9.02,8.92,8.93,34287.0,9.02,9.02,8.92,8.93,34287.0
2017-01-03 11:00:00,8.95,9.03,8.95,9.0,21819.0,8.95,9.03,8.95,9.0,21819.0
2017-01-03 11:30:00,9.0,9.05,8.97,9.05,29700.0,9.0,9.05,8.97,9.05,29700.0
2017-01-03 12:00:00,9.05,9.07,9.01,9.02,21000.0,9.05,9.07,9.01,9.02,21000.0
2017-01-03 12:30:00,9.02,9.05,9.0,9.03,23700.0,9.02,9.05,9.0,9.03,23700.0
2017-01-03 13:00:00,9.05,9.07,9.0,9.07,15885.0,9.05,9.07,9.0,9.07,15885.0
2017-01-03 13:30:00,9.07,9.07,9.01,9.02,20400.0,9.07,9.07,9.01,9.02,20400.0
2017-01-03 14:00:00,9.02,9.02,9.01,9.02,10800.0,9.02,9.02,9.01,9.02,10800.0
2017-01-03 14:30:00,9.0,9.03,9.0,9.0,15300.0,9.0,9.03,9.0,9.0,15300.0
2017-01-03 15:00:00,9.02,9.05,9.01,9.02,24615.0,9.02,9.05,9.01,9.02,24615.0
2017-01-03 15:30:00,9.0,9.1,9.0,9.08,155244.0,9.0,9.1,9.0,9.08,155244.0
2017-01-04 09:30:00,9.1,9.1,8.86,9.05,40911.0,9.1,9.1,8.86,9.05,40911.0
2017-01-04 10:00:00,9.02,9.02,8.95,8.97,30225.0,9.02,9.02,8.95,8.97,30225.0
2017-01-04 10:30:00,8.98,9.02,8.95,9.01,12600.0,8.98,9.02,8.95,9.01,12600.0
2017-01-04 11:00:00,9.02,9.02,8.85,8.92,91737.0,9.02,9.02,8.85,8.92,91737.0
2017-01-04 11:30:00,8.92,9.02,8.92,8.97,26304.0,8.92,9.02,8.92,8.97,26304.0
2017-01-04 12:00:00,8.97,8.97,8.92,8.93,11100.0,8.97,8.97,8.92,8.93,11100.0
2017-01-04 12:30:00,8.93,8.93,8.9,8.92,6900.0,8.93,8.93,8.9,8.92,6900.0
2017-01-04 13:00:00,8.92,8.93,8.87,8.92,16800.0,8.92,8.93,8.87,8.92,16800.0
2017-01-04 13:30:00,8.92,8.95,8.92,8.94,5595.0,8.92,8.95,8.92,8.94,5595.0
2017-01-04 14:00:00,8.95,8.97,8.92,8.97,26634.0,8.95,8.97,8.92,8.97,26634.0
2017-01-04 14:30:00,8.98,8.98,8.93,8.96,21561.0,8.98,8.98,8.93,8.96,21561.0
2017-01-04 15:00:00,8.96,9.0,8.95,8.99,14100.0,8.96,9.0,8.95,8.99,14100.0
2017-01-04 15:30:00,9.0,9.05,8.97,9.02,84234.0,9.0,9.05,8.97,9.02,84234.0
2017-01-05 09:30:00,8.98,9.07,8.97,9.0,4587.0,8.98,9.07,8.97,9.0,4587.0
2017-01-05 10:00:00,9.0,9.03,8.99,9.03,10188.0,9.0,9.03,8.99,9.03,10188.0
2017-01-05 10:30:00,9.0,9.03,8.97,9.0,22200.0,9.0,9.03,8.97,9.0,22200.0
2017-01-05 11:00:00,8.99,8.99,8.92,8.92,8154.0,8.99,8.99,8.92,8.92,8154.0
2017-01-05 11:30:00,8.93,8.97,8.9,8.9,26400.0,8.93,8.97,8.9,8.9,26400.0
2017-01-05 12:00:00,8.9,8.92,8.88,8.89,6000.0,8.9,8.92,8.88,8.89,6000.0
2017-01-05 12:30:00,8.89,8.92,8.87,8.92,7014.0,8.89,8.92,8.87,8.92,7014.0
2017-01-05 13:00:00,8.92,8.97,8.9,8.94,9900.0,8.92,8.97,8.9,8.94,9900.0
2017-01-05 13:30:00,8.95,9.0,8.95,9.0,6000.0,8.95,9.0,8.95,9.0,6000.0
2017-01-05 14:00:00,9.0,9.03,8.97,8.97,16362.0,9.0,9.03,8.97,8.97,16362.0
2017-01-05 14:30:00,8.95,8.98,8.92,8.93,12900.0,8.95,8.98,8.92,8.93,12900.0
2017-01-05 15:00:00,8.92,8.98,8.92,8.97,8982.0,8.92,8.98,8.92,8.97,8982.0
2017-01-05 15:30:00,8.98,8.98,8.92,8.92,66513.0,8.98,8.98,8.92,8.92,66513.0
2017-01-06 09:30:00,9.0,9.0,8.97,9.0,16677.0,9.0,9.0,8.97,9.0,16677.0
2017-01-06 10:00:00,8.95,9.02,8.95,8.98,15495.0,8.95,9.02,8.95,8.98,15495.0
2017-01-06 10:30:00,9.0,9.0,8.92,8.97,9876.0,9.0,9.0,8.92,8.97,9876.0
2017-01-06 11:00:00,8.97,8.98,8.95,8.98,14100.0,8.97,8.98,8.95,8.98,14100.0
2017-01-06 11:30:00,8.98,8.98,8.95,8.97,12300.0,8.98,8.98,8.95,8.97,12300.0
2017-01-06 12:00:00,8.97,8.98,8.96,8.97,13500.0,8.97,8.98,8.96,8.97,13500.0
2017-01-06 12:30:00,8.98,8.98,8.96,8.97,7875.0,8.98,8.98,8.96,8.97,7875.0
2017-01-06 13:00:00,8.96,9.03,8.95,8.97,91248.0,8.96,9.03,8.95,8.97,91248.0
2017-01-06 13:30:00,8.97,8.97,8.93,8.97,14523.0,8.97,8.97,8.93,8.97,14523.0
2017-01-06 14:00:00,8.97,9.0,8.92,8.92,12174.0,8.97,9.0,8.92,8.92,12174.0
2017-01-06 14:30:00,8.95,8.98,8.92,8.95,17985.0,8.95,8.98,8.92,8.95,17985.0
2017-01-06 15:00:00,8.97,8.98,8.93,8.93,9000.0,8.97,8.98,8.93,8.93,9000.0
2017-01-06 15:30:00,8.94,8.97,8.9,8.92,64710.0,8.94,8.97,8.9,8.92,64710.0
2017-01-09 09:30:00,8.93,8.95,8.9,8.93,3687.0,8.93,8.95,8.9,8.93,3687.0
2017-01-09 10:00:00,8.93,8.93,8.82,8.87,64053.0,8.93,8.93,8.82,8.87,64053.0
2017-01-09 10:30:00,8.87,8.92,8.87,8.92,21900.0,8.87,8.92,8.87,8.92,21900.0
2017-01-09 11:00:00,8.9,8.95,8.88,8.92,71931.0,8.9,8.95,8.88,8.92,71931.0
2017-01-09 11:30:00,8.92,8.97,8.92,8.97,185352.0,8.92,8.97,8.92,8.97,185352.0
2017-01-09 12:00:00,8.93,9.02,8.92,9.02,14145.0,8.93,9.02,8.92,9.02,14145.0
2017-01-09 12:30:00,9.0,9.03,8.98,8.98,12705.0,9.0,9.03,8.98,8.98,12705.0
2017-01-09 13:00:00,9.0,9.0,8.95,8.98,28800.0,9.0,9.0,8.95,8.98,28800.0
2017-01-09 13:30:00,8.98,8.98,8.94,8.97,43539.0,8.98,8.98,8.94,8.97,43539.0
2017-01-09 14:00:00,8.97,8.98,8.92,8.98,47451.0,8.97,8.98,8.92,8.98,47451.0
2017-01-09 14:30:00,8.98,8.98,8.92,8.95,41001.0,8.98,8.98,8.92,8.95,41001.0
2017-01-09 15:00:00,8.95,8.97,8.9,8.93,845325.0,8.95,8.97,8.9,8.93,845325.0
2017-01-09 15:30:00,8.95,9.1,8.93,8.95,353799.0,8.95,9.1,8.93,8.95,353799.0
2017-01-10 09:30:00,8.98,8.98,8.85,8.92,105825.0,8.98,8.98,8.85,8.92,105825.0
2017-01-10 10:00:00,8.95,9.07,8.9,9.0,131970.0,8.95,9.07,8.9,9.0,131970.0
2017-01-10 10:30:00,9.0,9.18,8.95,9.17,358044.0,9.0,9.18,8.95,9.17,358044.0
2017-01-10 11:00:00,9.17,9.42,9.17,9.37,69246.0,9.17,9.42,9.17,9.37,69246.0
2017-01-10 11:30:00,9.37,9.37,9.25,9.33,45600.0,9.37,9.37,9.25,9.33,45600.0
2017-01-10 12:00:00,9.32,9.33,9.18,9.23,129600.0,9.32,9.33,9.18,9.23,129600.0
2017-01-10 12:30:00,9.25,9.27,9.22,9.27,23886.0,9.25,9.27,9.22,9.27,23886.0
2017-01-10 13:00:00,9.27,9.28,9.23,9.27,10500.0,9.27,9.28,9.23,9.27,10500.0
2017-01-10 13:30:00,9.27,9.28,9.22,9.23,24876.0,9.27,9.28,9.22,9.23,24876.0
2017-01-10 14:00:00,9.23,9.23,9.18,9.18,27660.0,9.23,9.23,9.18,9.18,27660.0
2017-01-10 14:30:00,9.17,9.23,9.13,9.2,48000.0,9.17,9.23,9.13,9.2,48000.0
2017-01-10 15:00:00,9.19,9.25,9.12,9.23,73824.0,9.19,9.25,9.12,9.23,73824.0
2017-01-10 15:30:00,9.23,9.25,9.13,9.17,262485.0,9.23,9.25,9.13,9.17,262485.0
2017-01-11 09:30:00,9.18,9.22,9.17,9.22,23325.0,9.18,9.22,9.17,9.22,23325.0
2017-01-11 10:00:00,9.22,9.32,9.2,9.31,24603.0,9.22,9.32,9.2,9.31,24603.0
2017-01-11 10:30:00,9.32,9.38,9.32,9.38,23301.0,9.32,9.38,9.32,9.38,23301.0
2017-01-11 11:00:00,9.37,9.41,9.3,9.33,54318.0,9.37,9.41,9.3,9.33,54318.0
2017-01-11 11:30:00,9.32,9.36,9.28,9.32,7107.0,9.32,9.36,9.28,9.32,7107.0
2017-01-11 12:00:00,9.38,9.38,9.3,9.33,6000.0,9.38,9.38,9.3,9.33,6000.0
2017-01-11 12:30:00,9.33,9.33,9.3,9.32,6234.0,9.33,9.33,9.3,9.32,6234.0
2017-01-11 13:00:00,9.32,9.32,9.27,9.28,14100.0,9.32,9.32,9.27,9.28,14100.0
2017-01-11 13:30:00,9.32,9.37,9.32,9.33,13191.0,9.32,9.37,9.32,9.33,13191.0
2017-01-11 14:00:00,9.33,9.33,9.3,9.33,26100.0,9.33,9.33,9.3,9.33,26100.0
2017-01-11 14:30:00,9.33,9.38,9.3,9.3,26400.0,9.33,9.38,9.3,9.3,26400.0
2017-01-11 15:00:00,9.3,9.33,9.24,9.28,48207.0,9.3,9.33,9.24,9.28,48207.0
2017-01-11 15:30:00,9.32,9.33,9.27,9.27,177804.0,9.32,9.33,9.27,9.27,177804.0
2017-01-12 09:30:00,9.23,9.25,9.1,9.12,26931.0,9.23,9.25,9.1,9.12,26931.0
2017-01-12 10:00:00,9.12,9.12,8.95,8.95,28950.0,9.12,9.12,8.95,8.95,28950.0
2017-01-12 10:30:00,8.95,9.08,8.95,9.08,24117.0,8.95,9.08,8.95,9.08,24117.0
2017-01-12 11:00:00,9.07,9.1,9.05,9.07,16350.0,9.07,9.1,9.05,9.07,16350.0
2017-01-12 11:30:00,9.05,9.08,9.05,9.08,3000.0,9.05,9.08,9.05,9.08,3000.0
2017-01-12 12:00:00,9.08,9.13,9.07,9.13,6300.0,9.08,9.13,9.07,9.13,6300.0
2017-01-12 12:30:00,9.1,9.2,9.1,9.13,7800.0,9.1,9.2,9.1,9.13,7800.0
2017-01-12 13:00:00,9.15,9.18,9.13,9.13,7800.0,9.15,9.18,9.13,9.13,7800.0
2017-01-12 13:30:00,9.13,9.27,9.13,9.27,62700.0,9.13,9.27,9.13,9.27,62700.0
2017-01-12 14:00:00,9.27,9.27,9.15,9.25,12900.0,9.27,9.27,9.15,9.25,12900.0
2017-01-12 14:30:00,9.23,9.33,9.22,9.27,81000.0,9.23,9.33,9.22,9.27,81000.0
2017-01-12 15:00:00,9.27,9.28,9.2,9.25,27477.0,9.27,9.28,9.2,9.25,27477.0
2017-01-12 15:30:00,9.23,9.3,9.22,9.28,92574.0,9.23,9.3,9.22,9.28,92574.0
2017-01-13 09:30:00,9.32,9.57,9.32,9.5,103398.0,9.32,9.57,9.32,9.5,103398.0
2017-01-13 10:00:00,9.52,9.58,9.5,9.57,53412.0,9.52,9.58,9.5,9.57,53412.0
2017-01-13 10:30:00,9.58,9.6,9.53,9.58,13800.0,9.58,9.6,9.53,9.58,13800.0
2017-01-13 11:00:00,9.57,9.6,9.55,9.57,22200.0,9.57,9.6,9.55,9.57,22200.0
2017-01-13 11:30:00,9.58,9.6,9.55,9.55,6900.0,9.58,9.6,9.55,9.55,6900.0
2017-01-13 12:00:00,9.58,9.62,9.56,9.58,20400.0,9.58,9.62,9.56,9.58,20400.0
2017-01-13 12:30:00,9.58,9.58,9.57,9.58,8400.0,9.58,9.58,9.57,9.58,8400.0
2017-01-13 13:00:00,9.58,9.58,9.55,9.55,13533.0,9.58,9.58,9.55,9.55,13533.0
2017-01-13 13:30:00,9.55,9.57,9.55,9.55,10803.0,9.55,9.57,9.55,9.55,10803.0
2017-01-13 14:00:00,9.56,9.56,9.53,9.55,46236.0,9.56,9.56,9.53,9.55,46236.0
2017-01-13 14:30:00,9.55,9.57,9.53,9.57,32355.0,9.55,9.57,9.53,9.57,32355.0
2017-01-13 15:00:00,9.57,9.68,9.55,9.66,56901.0,9.57,9.68,9.55,9.66,56901.0
2017-01-13 15:30:00,9.65,9.77,9.63,9.68,379620.0,9.65,9.77,9.63,9.68,379620.0
2017-01-17 09:30:00,9.6,9.7,9.48,9.67,35751.0,9.6,9.7,9.48,9.67,35751.0
2017-01-17 10:00:00,9.67,9.7,9.65,9.68,35283.0,9.67,9.7,9.65,9.68,35283.0
2017-01-17 10:30:00,9.7,9.78,9.7,9.7,49875.0,9.7,9.78,9.7,9.7,49875.0
2017-01-17 11:00:00,9.7,9.73,9.62,9.7,85059.0,9.7,9.73,9.62,9.7,85059.0
2017-01-17 11:30:00,9.7,9.72,9.68,9.7,6900.0,9.7,9.72,9.68,9.7,6900.0
2017-01-17 12:00:00,9.7,9.72,9.62,9.67,32205.0,9.7,9.72,9.62,9.67,32205.0
2017-01-17 12:30:00,9.67,9.68,9.63,9.68,31779.0,9.67,9.68,9.63,9.68,31779.0
2017-01-17 13:00:00,9.68,9.68,9.65,9.65,52956.0,9.68,9.68,9.65,9.65,52956.0
2017-01-17 13:30:00,9.65,9.77,9.65,9.77,79206.0,9.65,9.77,9.65,9.77,79206.0
2017-01-17 14:00:00,9.77,9.83,9.73,9.77,90078.0,9.77,9.83,9.73,9.77,90078.0
2017-01-17 14:30:00,9.76,9.76,9.73,9.75,42750.0,9.76,9.76,9.73,9.75,42750.0
2017-01-17 15:00:00,9.75,9.75,9.68,9.73,289230.0,9.75,9.75,9.68,9.73,289230.0
2017-01-17 15:30:00,9.73,9.77,9.7,9.77,268977.0,9.73,9.77,9.7,9.77,268977.0
2017-01-18 09:30:00,9.73,9.82,9.6,9.73,106767.0,9.73,9.82,9.6,9.73,106767.0
2017-01-18 10:00:00,9.76,9.85,9.68,9.7,177801.0,9.76,9.85,9.68,9.7,177801.0
2017-01-18 10:30:00,9.7,9.78,9.7,9.77,55350.0,9.7,9.78,9.7,9.77,55350.0
2017-01-18 11:00:00,9.77,9.77,9.7,9.72,58551.0,9.77,9.77,9.7,9.72,58551.0
2017-01-18 11:30:00,9.72,9.72,9.67,9.67,25203.0,9.72,9.72,9.67,9.67,25203.0
2017-01-18 12:00:00,9.67,9.76,9.67,9.73,73584.0,9.67,9.76,9.67,9.73,73584.0
2017-01-18 12:30:00,9.75,9.75,9.72,9.73,26154.0,9.75,9.75,9.72,9.73,26154.0
2017-01-18 13:00:00,9.72,9.73,9.72,9.72,15597.0,9.72,9.73,9.72,9.72,15597.0
2017-01-18 13:30:00,9.73,9.83,9.72,9.8,115542.0,9.73,9.83,9.72,9.8,115542.0
2017-01-18 14:00:00,9.8,9.8,9.7,9.72,110256.0,9.8,9.8,9.7,9.72,110256.0
2017-01-18 14:30:00,9.7,9.73,9.67,9.71,70176.0,9.7,9.73,9.67,9.71,70176.0
2017-01-18 15:00:00,9.72,9.72,9.68,9.7,76284.0,9.72,9.72,9.68,9.7,76284.0
2017-01-18 15:30:00,9.7,9.75,9.68,9.75,182631.0,9.7,9.75,9.68,9.75,182631.0
2017-01-19 09:30:00,9.77,9.82,9.73,9.82,26421.0,9.77,9.82,9.73,9.82,26421.0
2017-01-19 10:00:00,9.77,9.79,9.67,9.73,142119.0,9.77,9.79,9.67,9.73,142119.0
2017-01-19 10:30:00,9.74,9.77,9.68,9.75,35574.0,9.74,9.77,9.68,9.75,35574.0
2017-01-19 11:00:00,9.75,9.78,9.72,9.78,20322.0,9.75,9.78,9.72,9.78,20322.0
2017-01-19 11:30:00,9.77,9.78,9.77,9.77,5100.0,9.77,9.78,9.77,9.77,5100.0
2017-01-19 12:00:00,9.77,9.77,9.73,9.75,25299.0,9.77,9.77,9.73,9.75,25299.0
2017-01-19 12:30:00,9.75,9.78,9.75,9.77,15975.0,9.75,9.78,9.75,9.77,15975.0
2017-01-19 13:00:00,9.77,9.78,9.75,9.77,12300.0,9.77,9.78,9.75,9.77,12300.0
2017-01-19 13:30:00,9.75,9.77,9.75,9.76,6300.0,9.75,9.77,9.75,9.76,6300.0
2017-01-19 14:00:00,9.76,9.76,9.72,9.75,38166.0,9.76,9.76,9.72,9.75,38166.0
2017-01-19 14:30:00,9.76,9.77,9.75,9.77,10896.0,9.76,9.77,9.75,9.77,10896.0
2017-01-19 15:00:00,9.76,9.78,9.75,9.76,28200.0,9.76,9.78,9.75,9.76,28200.0
2017-01-19 15:30:00,9.75,9.77,9.75,9.75,36006.0,9.75,9.77,9.75,9.75,36006.0
2017-01-20 09:30:00,9.75,9.8,9.7,9.8,26670.0,9.75,9.8,9.7,9.8,26670.0
2017-01-20 10:00:00,9.77,9.8,9.73,9.73,19200.0,9.77,9.8,9.73,9.73,19200.0
2017-01-20 10:30:00,9.75,9.78,9.73,9.75,5100.0,9.75,9.78,9.73,9.75,5100.0
2017-01-20 11:00:00,9.77,9.79,9.75,9.79,17034.0,9.77,9.79,9.75,9.79,17034.0
2017-01-20 11:30:00,9.78,9.83,9.78,9.83,20943.0,9.78,9.83,9.78,9.83,20943.0
2017-01-20 12:00:00,9.83,9.83,9.77,9.78,14514.0,9.83,9.83,9.77,9.78,14514.0
2017-01-20 12:30:00,9.78,9.8,9.78,9.78,13200.0,9.78,9.8,9.78,9.78,13200.0
2017-01-20 13:00:00,9.8,9.85,9.78,9.84,11100.0,9.8,9.85,9.78,9.84,11100.0
2017-01-20 13:30:00,9.85,9.85,9.82,9.83,7935.0,9.85,9.85,9.82,9.83,7935.0
2017-01-20 14:00:00,9.82,9.82,9.78,9.8,8835.0,9.82,9.82,9.78,9.8,8835.0
2017-01-20 14:30:00,9.8,9.8,9.78,9.78,8793.0,9.8,9.8,9.78,9.78,8793.0
2017-01-20 15:00:00,9.8,9.8,9.77,9.78,58839.0,9.8,9.8,9.77,9.78,58839.0
2017-01-20 15:30:00,9.78,9.83,9.78,9.83,173841.0,9.78,9.83,9.78,9.83,173841.0
2017-01-23 09:30:00,9.78,9.9,9.77,9.77,11598.0,9.78,9.9,9.77,9.77,11598.0
2017-01-23 10:00:00,9.8,9.82,9.73,9.8,64107.0,9.8,9.82,9.73,9.8,64107.0
2017-01-23 10:30:00,9.78,9.81,9.78,9.8,15297.0,9.78,9.81,9.78,9.8,15297.0
2017-01-23 11:00:00,9.8,9.83,9.8,9.82,12159.0,9.8,9.83,9.8,9.82,12159.0
2017-01-23 11:30:00,9.83,9.83,9.78,9.79,22533.0,9.83,9.83,9.78,9.79,22533.0
2017-01-23 12:00:00,9.8,9.82,9.78,9.8,8400.0,9.8,9.82,9.78,9.8,8400.0
2017-01-23 12:30:00,9.8,9.82,9.78,9.8,20400.0,9.8,9.82,9.78,9.8,20400.0
2017-01-23 13:00:00,9.8,9.83,9.78,9.8,16542.0,9.8,9.83,9.78,9.8,16542.0
2017-01-23 13:30:00,9.8,9.83,9.8,9.8,22197.0,9.8,9.83,9.8,9.8,22197.0
2017-01-23 14:00:00,9.8,9.83,9.79,9.8,24900.0,9.8,9.83,9.79,9.8,24900.0
2017-01-23 14:30:00,9.8,9.83,9.8,9.83,31200.0,9.8,9.83,9.8,9.83,31200.0
2017-01-23 15:00:00,9.83,9.83,9.79,9.8,50244.0,9.83,9.83,9.79,9.8,50244.0
2017-01-23 15:30:00,9.8,9.92,9.78,9.88,171903.0,9.8,9.92,9.78,9.88,171903.0
2017-01-24 09:30:00,9.88,9.95,9.87,9.87,31326.0,9.88,9.95,9.87,9.87,31326.0
2017-01-24 10:00:00,9.87,9.93,9.87,9.93,11700.0,9.87,9.93,9.87,9.93,11700.0
2017-01-24 10:30:00,9.93,9.98,9.87,9.93,33003.0,9.93,9.98,9.87,9.93,33003.0
2017-01-24 11:00:00,9.93,9.95,9.9,9.93,743643.0,9.93,9.95,9.9,9.93,743643.0
2017-01-24 11:30:00,9.93,9.94,9.92,9.92,25200.0,9.93,9.94,9.92,9.92,25200.0
2017-01-24 12:00:00,9.9,9.93,9.88,9.93,21300.0,9.9,9.93,9.88,9.93,21300.0
2017-01-24 12:30:00,9.93,9.93,9.9,9.93,6300.0,9.93,9.93,9.9,9.93,6300.0
2017-01-24 13:00:00,9.93,10.0,9.92,9.98,37500.0,9.93,10.0,9.92,9.98,37500.0
2017-01-24 13:30:00,10.0,10.01,9.97,9.97,52797.0,10.0,10.01,9.97,9.97,52797.0
2017-01-24 14:00:00,9.98,10.0,9.95,10.0,54444.0,9.98,10.0,9.95,10.0,54444.0
2017-01-24 14:30:00,10.0,10.05,9.98,10.0,112992.0,10.0,10.05,9.98,10.0,112992.0
2017-01-24 15:00:00,10.0,10.03,9.98,9.98,100464.0,10.0,10.03,9.98,9.98,100464.0
2017-01-24 15:30:00,9.98,10.0,9.97,10.0,83037.0,9.98,10.0,9.97,10.0,83037.0
2017-01-25 09:30:00,10.08,10.17,9.93,9.97,51585.0,10.08,10.17,9.93,9.97,51585.0
2017-01-25 10:00:00,9.97,10.0,9.97,9.98,46470.0,9.97,10.0,9.97,9.98,46470.0
2017-01-25 10:30:00,9.98,10.0,9.96,9.98,24633.0,9.98,10.0,9.96,9.98,24633.0
2017-01-25 11:00:00,9.98,10.0,9.97,9.97,10200.0,9.98,10.0,9.97,9.97,10200.0
2017-01-25 11:30:00,10.0,10.02,9.97,9.97,41283.0,10.0,10.02,9.97,9.97,41283.0
2017-01-25 12:00:00,9.98,10.0,9.98,10.0,6000.0,9.98,10.0,9.98,10.0,6000.0
2017-01-25 12:30:00,10.0,10.0,9.96,9.97,84813.0,10.0,10.0,9.96,9.97,84813.0
2017-01-25 13:00:00,9.97,9.98,9.95,9.97,7620.0,9.97,9.98,9.95,9.97,7620.0
2017-01-25 13:30:00,9.98,9.98,9.92,9.95,1638138.0,9.98,9.98,9.92,9.95,1638138.0
2017-01-25 14:00:00,9.95,9.95,9.9,9.92,30075.0,9.95,9.95,9.9,9.92,30075.0
2017-01-25 14:30:00,9.93,9.97,9.92,9.97,17931.0,9.93,9.97,9.92,9.97,17931.0
2017-01-25 15:00:00,9.97,9.98,9.97,9.98,40989.0,9.97,9.98,9.97,9.98,40989.0
2017-01-25 15:30:00,9.98,9.98,9.92,9.92,92049.0,9.98,9.98,9.92,9.92,92049.0
2017-01-26 09:30:00,9.88,9.92,9.83,9.83,35889.0,9.88,9.92,9.83,9.83,35889.0
2017-01-26 10:00:00,9.87,9.92,9.82,9.82,101727.0,9.87,9.92,9.82,9.82,101727.0
2017-01-26 10:30:00,9.8,9.8,9.77,9.78,20100.0,9.8,9.8,9.77,9.78,20100.0
2017-01-26 11:00:00,9.75,9.85,9.75,9.85,32100.0,9.75,9.85,9.75,9.85,32100.0
2017-01-26 11:30:00,9.83,9.87,9.8,9.83,34677.0,9.83,9.87,9.8,9.83,34677.0
2017-01-26 12:00:00,9.83,9.85,9.82,9.85,6900.0,9.83,9.85,9.82,9.85,6900.0
2017-01-26 12:30:00,9.83,9.87,9.82,9.82,15900.0,9.83,9.87,9.82,9.82,15900.0
2017-01-26 13:00:00,9.82,9.82,9.78,9.82,13983.0,9.82,9.82,9.78,9.82,13983.0
2017-01-26 13:30:00,9.78,9.82,9.77,9.78,17700.0,9.78,9.82,9.77,9.78,17700.0
2017-01-26 14:00:00,9.78,9.82,9.77,9.8,18300.0,9.78,9.82,9.77,9.8,18300.0
2017-01-26 14:30:00,9.82,9.83,9.78,9.83,26052.0,9.82,9.83,9.78,9.83,26052.0
2017-01-26 15:00:00,9.83,9.88,9.8,9.88,61602.0,9.83,9.88,9.8,9.88,61602.0
2017-01-26 15:30:00,9.88,9.93,9.85,9.93,147342.0,9.88,9.93,9.85,9.93,147342.0
2017-01-27 09:30:00,9.9,9.92,9.82,9.9,13113.0,9.9,9.92,9.82,9.9,13113.0
2017-01-27 10:00:00,9.88,9.92,9.82,9.87,4200.0,9.88,9.92,9.82,9.87,4200.0
2017-01-27 10:30:00,9.87,9.93,9.83,9.87,13734.0,9.87,9.93,9.83,9.87,13734.0
2017-01-27 11:00:00,9.87,9.92,9.87,9.9,6600.0,9.87,9.92,9.87,9.9,6600.0
2017-01-27 11:30:00,9.9,9.98,9.9,9.93,28542.0,9.9,9.98,9.9,9.93,28542.0
2017-01-27 12:00:00,9.95,9.95,9.9,9.92,17400.0,9.95,9.95,9.9,9.92,17400.0
2017-01-27 12:30:00,9.92,9.95,9.92,9.93,9600.0,9.92,9.95,9.92,9.93,9600.0
2017-01-27 13:00:00,9.95,9.98,9.92,9.95,21600.0,9.95,9.98,9.92,9.95,21600.0
2017-01-27 13:30:00,9.97,9.98,9.93,9.95,13200.0,9.97,9.98,9.93,9.95,13200.0
2017-01-27 14:00:00,9.95,9.97,9.9,9.9,17100.0,9.95,9.97,9.9,9.9,17100.0
2017-01-27 14:30:00,9.9,9.92,9.83,9.85,22770.0,9.9,9.92,9.83,9.85,22770.0
2017-01-27 15:00:00,9.87,9.87,9.82,9.86,28812.0,9.87,9.87,9.82,9.86,28812.0
2017-01-27 15:30:00,9.85,9.9,9.82,9.85,93348.0,9.85,9.9,9.82,9.85,93348.0
2017-01-30 09:30:00,9.78,9.87,9.62,9.7,56406.0,9.78,9.87,9.62,9.7,56406.0
2017-01-30 10:00:00,9.73,9.8,9.7,9.78,16206.0,9.73,9.8,9.7,9.78,16206.0
2017-01-30 10:30:00,9.82,9.83,9.75,9.77,26076.0,9.82,9.83,9.75,9.77,26076.0
2017-01-30 11:00:00,9.75,9.82,9.75,9.8,18888.0,9.75,9.82,9.75,9.8,18888.0
2017-01-30 11:30:00,9.77,9.82,9.77,9.78,16500.0,9.77,9.82,9.77,9.78,16500.0
2017-01-30 12:00:00,9.82,9.85,9.78,9.85,23241.0,9.82,9.85,9.78,9.85,23241.0
2017-01-30 12:30:00,9.83,9.87,9.83,9.83,15300.0,9.83,9.87,9.83,9.83,15300.0
2017-01-30 13:00:00,9.85,9.87,9.83,9.87,15735.0,9.85,9.87,9.83,9.87,15735.0
2017-01-30 13:30:00,9.87,9.9,9.86,9.9,21900.0,9.87,9.9,9.86,9.9,21900.0
2017-01-30 14:00:00,9.88,9.92,9.85,9.9,57000.0,9.88,9.92,9.85,9.9,57000.0
2017-01-30 14:30:00,9.9,9.9,9.87,9.87,4800.0,9.9,9.9,9.87,9.87,4800.0
2017-01-30 15:00:00,9.83,9.88,9.83,9.88,29643.0,9.83,9.88,9.83,9.88,29643.0
2017-01-30 15:30:00,9.88,9.9,9.87,9.9,101589.0,9.88,9.9,9.87,9.9,101589.0
2017-01-31 09:30:00,9.83,9.93,9.77,9.78,22242.0,9.83,9.93,9.77,9.78,22242.0
2017-01-31 10:00:00,9.78,9.83,9.73,9.77,39900.0,9.78,9.83,9.73,9.77,39900.0
2017-01-31 10:30:00,9.78,9.85,9.75,9.85,33648.0,9.78,9.85,9.75,9.85,33648.0
2017-01-31 11:00:00,9.85,9.9,9.83,9.9,31875.0,9.85,9.9,9.83,9.9,31875.0
2017-01-31 11:30:00,9.9,9.92,9.87,9.87,22665.0,9.9,9.92,9.87,9.87,22665.0
2017-01-31 12:00:00,9.87,9.93,9.87,9.93,8100.0,9.87,9.93,9.87,9.93,8100.0
2017-01-31 12:30:00,9.93,9.93,9.88,9.88,7860.0,9.93,9.93,9.88,9.88,7860.0
2017-01-31 13:00:00,9.88,9.9,9.87,9.87,19476.0,9.88,9.9,9.87,9.87,19476.0
2017-01-31 13:30:00,9.87,9.9,9.85,9.86,15942.0,9.87,9.9,9.85,9.86,15942.0
2017-01-31 14:00:00,9.87,9.92,9.87,9.9,16194.0,9.87,9.92,9.87,9.9,16194.0
2017-01-31 14:30:00,9.9,9.97,9.9,9.97,32601.0,9.9,9.97,9.9,9.97,32601.0
2017-01-31 15:00:00,9.97,9.98,9.93,9.93,21384.0,9.97,9.98,9.93,9.93,21384.0
2017-01-31 15:30:00,9.93,9.98,9.88,9.95,124164.0,9.93,9.98,9.88,9.95,124164.0
2017-02-01 09:30:00,10.03,10.03,9.88,9.93,30921.0,10.03,10.03,9.88,9.93,30921.0
2017-02-01 10:00:00,9.93,9.93,9.85,9.9,20898.0,9.93,9.93,9.85,9.9,20898.0
2017-02-01 10:30:00,9.87,9.9,9.87,9.9,10500.0,9.87,9.9,9.87,9.9,10500.0
2017-02-01 11:00:00,9.88,9.92,9.87,9.87,6624.0,9.88,9.92,9.87,9.87,6624.0
2017-02-01 11:30:00,9.85,9.87,9.83,9.85,11805.0,9.85,9.87,9.83,9.85,11805.0
2017-02-01 12:00:00,9.87,9.92,9.85,9.85,13146.0,9.87,9.92,9.85,9.85,13146.0
2017-02-01 12:30:00,9.87,9.88,9.85,9.87,3900.0,9.87,9.88,9.85,9.87,3900.0
2017-02-01 13:00:00,9.87,9.88,9.87,9.87,8886.0,9.87,9.88,9.87,9.87,8886.0
2017-02-01 13:30:00,9.88,9.92,9.88,9.88,21219.0,9.88,9.92,9.88,9.88,21219.0
2017-02-01 14:00:00,9.88,9.92,9.87,9.88,15462.0,9.88,9.92,9.87,9.88,15462.0
2017-02-01 14:30:00,9.9,9.9,9.83,9.87,9600.0,9.9,9.9,9.83,9.87,9600.0
2017-02-01 15:00:00,9.87,9.87,9.82,9.85,31191.0,9.87,9.87,9.82,9.85,31191.0
2017-02-01 15:30:00,9.87,9.87,9.82,9.85,73443.0,9.87,9.87,9.82,9.85,73443.0
2017-02-02 09:30:00,9.82,9.88,9.75,9.88,9630.0,9.82,9.88,9.75,9.88,9630.0
2017-02-02 10:00:00,9.9,9.92,9.83,9.87,7800.0,9.9,9.92,9.83,9.87,7800.0
2017-02-02 10:30:00,9.88,9.9,9.87,9.88,5814.0,9.88,9.9,9.87,9.88,5814.0
2017-02-02 11:00:00,9.88,9.9,9.85,9.85,9000.0,9.88,9.9,9.85,9.85,9000.0
2017-02-02 11:30:00,9.87,9.87,9.77,9.78,10800.0,9.87,9.87,9.77,9.78,10800.0
2017-02-02 12:00:00,9.77,9.82,9.77,9.82,5400.0,9.77,9.82,9.77,9.82,5400.0
2017-02-02 12:30:00,9.82,9.83,9.8,9.83,3600.0,9.82,9.83,9.8,9.83,3600.0
2017-02-02 13:00:00,9.8,9.82,9.8,9.82,1200.0,9.8,9.82,9.8,9.82,1200.0
2017-02-02 13:30:00,9.79,9.85,9.79,9.82,13500.0,9.79,9.85,9.79,9.82,13500.0
2017-02-02 14:00:00,9.83,9.83,9.82,9.83,12867.0,9.83,9.83,9.82,9.83,12867.0
2017-02-02 14:30:00,9.83,9.85,9.82,9.82,9150.0,9.83,9.85,9.82,9.82,9150.0
2017-02-02 15:00:00,9.83,9.87,9.83,9.85,9624.0,9.83,9.87,9.83,9.85,9624.0
2017-02-02 15:30:00,9.83,9.85,9.78,9.83,63741.0,9.83,9.85,9.78,9.83,63741.0
2017-02-03 09:30:00,9.85,9.93,9.77,9.77,83940.0,9.85,9.93,9.77,9.77,83940.0
2017-02-03 10:00:00,9.82,9.83,9.75,9.8,14148.0,9.82,9.83,9.75,9.8,14148.0
2017-02-03 10:30:00,9.8,9.87,9.8,9.87,12300.0,9.8,9.87,9.8,9.87,12300.0
2017-02-03 11:00:00,9.87,9.89,9.83,9.84,17949.0,9.87,9.89,9.83,9.84,17949.0
2017-02-03 11:30:00,9.85,9.87,9.83,9.83,33345.0,9.85,9.87,9.83,9.83,33345.0
2017-02-03 12:00:00,9.83,9.85,9.83,9.85,10200.0,9.83,9.85,9.83,9.85,10200.0
2017-02-03 12:30:00,9.83,9.83,9.8,9.82,7821.0,9.83,9.83,9.8,9.82,7821.0
2017-02-03 13:00:00,9.82,9.85,9.8,9.83,17655.0,9.82,9.85,9.8,9.83,17655.0
2017-02-03 13:30:00,9.83,9.9,9.83,9.87,31800.0,9.83,9.9,9.83,9.87,31800.0
2017-02-03 14:00:00,9.87,9.88,9.84,9.86,29961.0,9.87,9.88,9.84,9.86,29961.0
2017-02-03 14:30:00,9.87,9.88,9.83,9.87,29700.0,9.87,9.88,9.83,9.87,29700.0
2017-02-03 15:00:00,9.86,9.88,9.82,9.85,68472.0,9.86,9.88,9.82,9.85,68472.0
2017-02-03 15:30:00,9.83,9.87,9.82,9.85,90048.0,9.83,9.87,9.82,9.85,90048.0
2017-02-06 09:30:00,9.87,9.98,9.8,9.98,118116.0,9.87,9.98,9.8,9.98,118116.0
2017-02-06 10:00:00,9.97,10.0,9.93,9.97,173319.0,9.97,10.0,9.93,9.97,173319.0
2017-02-06 10:30:00,9.95,10.0,9.93,9.96,32970.0,9.95,10.0,9.93,9.96,32970.0
2017-02-06 11:00:00,9.97,9.98,9.95,9.97,15702.0,9.97,9.98,9.95,9.97,15702.0
2017-02-06 11:30:00,9.97,9.98,9.95,9.98,6723.0,9.97,9.98,9.95,9.98,6723.0
2017-02-06 12:00:00,9.98,10.0,9.97,10.0,9600.0,9.98,10.0,9.97,10.0,9600.0
2017-02-06 12:30:00,9.98,9.98,9.97,9.97,14529.0,9.98,9.98,9.97,9.97,14529.0
2017-02-06 13:00:00,9.97,10.02,9.97,10.01,42399.0,9.97,10.02,9.97,10.01,42399.0
2017-02-06 13:30:00,10.0,10.02,9.98,9.99,41616.0,10.0,10.02,9.98,9.99,41616.0
2017-02-06 14:00:00,10.0,10.0,9.95,9.99,19431.0,10.0,10.0,9.95,9.99,19431.0
2017-02-06 14:30:00,10.0,10.08,9.98,10.08,161118.0,10.0,10.08,9.98,10.08,161118.0
2017-02-06 15:00:00,10.08,10.15,10.0,10.12,162486.0,10.08,10.15,10.0,10.12,162486.0
2017-02-06 15:30:00,10.1,10.18,10.1,10.15,153594.0,10.1,10.18,10.1,10.15,153594.0
2017-02-07 09:30:00,10.18,10.28,10.05,10.07,38670.0,10.18,10.28,10.05,10.07,38670.0
2017-02-07 10:00:00,10.07,10.18,10.07,10.18,106068.0,10.07,10.18,10.07,10.18,106068.0
2017-02-07 10:30:00,10.2,10.38,10.17,10.33,236496.0,10.2,10.38,10.17,10.33,236496.0
2017-02-07 11:00:00,10.34,10.34,10.3,10.32,149772.0,10.34,10.34,10.3,10.32,149772.0
2017-02-07 11:30:00,10.32,10.33,10.3,10.32,58263.0,10.32,10.33,10.3,10.32,58263.0
2017-02-07 12:00:00,10.32,10.35,10.25,10.33,201399.0,10.32,10.35,10.25,10.33,201399.0
2017-02-07 12:30:00,10.33,10.34,10.3,10.3,115977.0,10.33,10.34,10.3,10.3,115977.0
2017-02-07 13:00:00,10.28,10.37,10.27,10.33,69534.0,10.28,10.37,10.27,10.33,69534.0
2017-02-07 13:30:00,10.33,10.34,10.25,10.3,87672.0,10.33,10.34,10.25,10.3,87672.0
2017-02-07 14:00:00,10.28,10.33,10.26,10.33,280005.0,10.28,10.33,10.26,10.33,280005.0
2017-02-07 14:30:00,10.33,10.33,10.3,10.33,65625.0,10.33,10.33,10.3,10.33,65625.0
2017-02-07 15:00:00,10.33,10.35,10.32,10.35,165246.0,10.33,10.35,10.32,10.35,165246.0
2017-02-07 15:30:00,10.34,10.35,10.3,10.33,287547.0,10.34,10.35,10.3,10.33,287547.0
2017-02-08 09:30:00,10.4,10.4,10.2,10.31,53751.0,10.4,10.4,10.2,10.31,53751.0
2017-02-08 10:00:00,10.32,10.33,10.26,10.28,57966.0,10.32,10.33,10.26,10.28,57966.0
2017-02-08 10:30:00,10.28,10.3,10.22,10.23,30912.0,10.28,10.3,10.22,10.23,30912.0
2017-02-08 11:00:00,10.27,10.28,10.23,10.24,39267.0,10.27,10.28,10.23,10.24,39267.0
2017-02-08 11:30:00,10.23,10.25,10.17,10.18,25839.0,10.23,10.25,10.17,10.18,25839.0
2017-02-08 12:00:00,10.17,10.2,10.15,10.18,30543.0,10.17,10.2,10.15,10.18,30543.0
2017-02-08 12:30:00,10.19,10.19,10.07,10.08,26292.0,10.19,10.19,10.07,10.08,26292.0
2017-02-08 13:00:00,10.09,10.17,10.09,10.13,20175.0,10.09,10.17,10.09,10.13,20175.0
2017-02-08 13:30:00,10.15,10.17,10.13,10.15,17184.0,10.15,10.17,10.13,10.15,17184.0
2017-02-08 14:00:00,10.15,10.17,10.07,10.1,44466.0,10.15,10.17,10.07,10.1,44466.0
2017-02-08 14:30:00,10.1,10.13,10.05,10.05,51576.0,10.1,10.13,10.05,10.05,51576.0
2017-02-08 15:00:00,10.05,10.08,10.02,10.07,165351.0,10.05,10.08,10.02,10.07,165351.0
2017-02-08 15:30:00,10.08,10.22,10.05,10.1,318759.0,10.08,10.22,10.05,10.1,318759.0
2017-02-09 09:30:00,10.28,10.28,9.23,9.28,736182.0,10.28,10.28,9.23,9.28,736182.0
2017-02-09 10:00:00,9.32,9.75,9.3,9.65,319878.0,9.32,9.75,9.3,9.65,319878.0
2017-02-09 10:30:00,9.65,9.67,9.47,9.57,215568.0,9.65,9.67,9.47,9.57,215568.0
2017-02-09 11:00:00,9.57,9.6,9.53,9.57,79596.0,9.57,9.6,9.53,9.57,79596.0
2017-02-09 11:30:00,9.55,9.62,9.48,9.51,69216.0,9.55,9.62,9.48,9.51,69216.0
2017-02-09 12:00:00,9.52,9.55,9.47,9.47,66438.0,9.52,9.55,9.47,9.47,66438.0
2017-02-09 12:30:00,9.48,9.52,9.4,9.5,94488.0,9.48,9.52,9.4,9.5,94488.0
2017-02-09 13:00:00,9.49,9.5,9.43,9.45,56226.0,9.49,9.5,9.43,9.45,56226.0
2017-02-09 13:30:00,9.44,9.47,9.42,9.47,74133.0,9.44,9.47,9.42,9.47,74133.0
2017-02-09 14:00:00,9.46,9.75,9.4,9.68,425775.0,9.46,9.75,9.4,9.68,425775.0
2017-02-09 14:30:00,9.68,9.82,9.6,9.65,232017.0,9.68,9.82,9.6,9.65,232017.0
2017-02-09 15:00:00,9.65,9.68,9.58,9.59,125778.0,9.65,9.68,9.58,9.59,125778.0
2017-02-09 15:30:00,9.58,9.63,9.48,9.58,346290.0,9.58,9.63,9.48,9.58,346290.0
2017-02-10 09:30:00,8.4,9.58,8.4,9.55,212619.0,8.4,9.58,8.4,9.55,212619.0
2017-02-10 10:00:00,9.57,9.75,9.57,9.73,97524.0,9.57,9.75,9.57,9.73,97524.0
2017-02-10 10:30:00,9.75,9.8,9.67,9.68,76161.0,9.75,9.8,9.67,9.68,76161.0
2017-02-10 11:00:00,9.68,9.68,9.58,9.58,65772.0,9.68,9.68,9.58,9.58,65772.0
2017-02-10 11:30:00,9.58,9.59,9.47,9.48,52746.0,9.58,9.59,9.47,9.48,52746.0
2017-02-10 12:00:00,9.48,9.53,9.42,9.47,109032.0,9.48,9.53,9.42,9.47,109032.0
2017-02-10 12:30:00,9.48,9.53,9.48,9.53,34662.0,9.48,9.53,9.48,9.53,34662.0
2017-02-10 13:00:00,9.53,9.57,9.5,9.52,31668.0,9.53,9.57,9.5,9.52,31668.0
2017-02-10 13:30:00,9.51,9.53,9.5,9.5,23232.0,9.51,9.53,9.5,9.5,23232.0
2017-02-10 14:00:00,9.5,9.51,9.43,9.43,46761.0,9.5,9.51,9.43,9.43,46761.0
2017-02-10 14:30:00,9.43,9.45,9.43,9.44,17463.0,9.43,9.45,9.43,9.44,17463.0
2017-02-10 15:00:00,9.43,9.45,9.32,9.33,220284.0,9.43,9.45,9.32,9.33,220284.0
2017-02-10 15:30:00,9.34,9.35,9.33,9.34,376005.0,9.34,9.35,9.33,9.34,376005.0
2017-02-13 09:30:00,9.27,9.4,8.95,9.38,293838.0,9.27,9.4,8.95,9.38,293838.0
2017-02-13 10:00:00,9.38,9.43,9.32,9.36,144777.0,9.38,9.43,9.32,9.36,144777.0
2017-02-13 10:30:00,9.35,9.37,9.35,9.37,40146.0,9.35,9.37,9.35,9.37,40146.0
2017-02-13 11:00:00,9.37,9.43,9.3,9.37,100848.0,9.37,9.43,9.3,9.37,100848.0
2017-02-13 11:30:00,9.37,9.37,9.32,9.33,51405.0,9.37,9.37,9.32,9.33,51405.0
2017-02-13 12:00:00,9.33,9.4,9.32,9.4,81567.0,9.33,9.4,9.32,9.4,81567.0
2017-02-13 12:30:00,9.4,9.43,9.33,9.33,35358.0,9.4,9.43,9.33,9.33,35358.0
2017-02-13 13:00:00,9.33,9.35,9.33,9.33,24279.0,9.33,9.35,9.33,9.33,24279.0
2017-02-13 13:30:00,9.35,9.35,9.33,9.35,31530.0,9.35,9.35,9.33,9.35,31530.0
2017-02-13 14:00:00,9.35,9.42,9.33,9.42,83478.0,9.35,9.42,9.33,9.42,83478.0
2017-02-13 14:30:00,9.41,9.43,9.39,9.41,57645.0,9.41,9.43,9.39,9.41,57645.0
2017-02-13 15:00:00,9.42,9.43,9.4,9.43,51963.0,9.42,9.43,9.4,9.43,51963.0
2017-02-13 15:30:00,9.43,9.43,9.38,9.38,180444.0,9.43,9.43,9.38,9.38,180444.0
2017-02-14 09:30:00,9.32,9.32,8.98,9.25,149742.0,9.32,9.32,8.98,9.25,149742.0
2017-02-14 10:00:00,9.25,9.3,9.2,9.23,30978.0,9.25,9.3,9.2,9.23,30978.0
2017-02-14 10:30:00,9.23,9.28,9.2,9.23,25500.0,9.23,9.28,9.2,9.23,25500.0
2017-02-14 11:00:00,9.2,9.22,9.1,9.12,130902.0,9.2,9.22,9.1,9.12,130902.0
2017-02-14 11:30:00,9.12,9.17,9.1,9.13,22800.0,9.12,9.17,9.1,9.13,22800.0
2017-02-14 12:00:00,9.17,9.18,9.1,9.1,27297.0,9.17,9.18,9.1,9.1,27297.0
2017-02-14 12:30:00,9.12,9.17,9.1,9.13,18936.0,9.12,9.17,9.1,9.13,18936.0
2017-02-14 13:00:00,9.15,9.18,9.12,9.17,33429.0,9.15,9.18,9.12,9.17,33429.0
2017-02-14 13:30:00,9.17,9.2,9.15,9.18,34500.0,9.17,9.2,9.15,9.18,34500.0
2017-02-14 14:00:00,9.22,9.23,9.13,9.13,62136.0,9.22,9.23,9.13,9.13,62136.0
2017-02-14 14:30:00,9.15,9.17,9.12,9.13,31128.0,9.15,9.17,9.12,9.13,31128.0
2017-02-14 15:00:00,9.12,9.13,9.05,9.11,80133.0,9.12,9.13,9.05,9.11,80133.0
2017-02-14 15:30:00,9.1,9.18,9.1,9.13,129435.0,9.1,9.18,9.1,9.13,129435.0
2017-02-15 09:30:00,9.08,9.17,9.03,9.17,49737.0,9.08,9.17,9.03,9.17,49737.0
2017-02-15 10:00:00,9.17,9.17,9.13,9.17,42396.0,9.17,9.17,9.13,9.17,42396.0
2017-02-15 10:30:00,9.17,9.18,9.16,9.17,49299.0,9.17,9.18,9.16,9.17,49299.0
2017-02-15 11:00:00,9.17,9.17,9.12,9.15,37218.0,9.17,9.17,9.12,9.15,37218.0
2017-02-15 11:30:00,9.16,9.17,9.12,9.13,26352.0,9.16,9.17,9.12,9.13,26352.0
2017-02-15 12:00:00,9.13,9.18,9.13,9.17,14319.0,9.13,9.18,9.13,9.17,14319.0
2017-02-15 12:30:00,9.18,9.18,9.13,9.15,32595.0,9.18,9.18,9.13,9.15,32595.0
2017-02-15 13:00:00,9.14,9.15,9.12,9.13,21801.0,9.14,9.15,9.12,9.13,21801.0
2017-02-15 13:30:00,9.15,9.18,9.13,9.18,20700.0,9.15,9.18,9.13,9.18,20700.0
2017-02-15 14:00:00,9.18,9.18,9.17,9.18,15516.0,9.18,9.18,9.17,9.18,15516.0
2017-02-15 14:30:00,9.18,9.18,9.17,9.18,20157.0,9.18,9.18,9.17,9.18,20157.0
2017-02-15 15:00:00,9.18,9.19,9.1,9.12,100266.0,9.18,9.19,9.1,9.12,100266.0
2017-02-15 15:30:00,9.13,9.13,9.07,9.13,151377.0,9.13,9.13,9.07,9.13,151377.0
2017-02-16 09:30:00,9.13,9.18,9.13,9.16,19146.0,9.13,9.18,9.13,9.16,19146.0
2017-02-16 10:00:00,9.15,9.17,9.12,9.13,97914.0,9.15,9.17,9.12,9.13,97914.0
2017-02-16 10:30:00,9.15,9.18,9.12,9.18,45855.0,9.15,9.18,9.12,9.18,45855.0
2017-02-16 11:00:00,9.17,9.17,9.13,9.15,96144.0,9.17,9.17,9.13,9.15,96144.0
2017-02-16 11:30:00,9.15,9.17,9.14,9.15,43899.0,9.15,9.17,9.14,9.15,43899.0
2017-02-16 12:00:00,9.13,9.17,9.12,9.12,18000.0,9.13,9.17,9.12,9.12,18000.0
2017-02-16 12:30:00,9.13,9.17,9.12,9.17,61821.0,9.13,9.17,9.12,9.17,61821.0
2017-02-16 13:00:00,9.18,9.18,9.17,9.18,12900.0,9.18,9.18,9.17,9.18,12900.0
2017-02-16 13:30:00,9.18,9.3,9.18,9.28,102096.0,9.18,9.3,9.18,9.28,102096.0
2017-02-16 14:00:00,9.28,9.32,9.27,9.31,56646.0,9.28,9.32,9.27,9.31,56646.0
2017-02-16 14:30:00,9.32,9.33,9.27,9.28,29313.0,9.32,9.33,9.27,9.28,29313.0
2017-02-16 15:00:00,9.28,9.28,9.22,9.24,70272.0,9.28,9.28,9.22,9.24,70272.0
2017-02-16 15:30:00,9.23,9.28,9.22,9.27,123006.0,9.23,9.28,9.22,9.27,123006.0
2017-02-17 09:30:00,9.23,9.27,9.1,9.17,22782.0,9.23,9.27,9.1,9.17,22782.0
2017-02-17 10:00:00,9.2,9.28,9.17,9.27,26016.0,9.2,9.28,9.17,9.27,26016.0
2017-02-17 10:30:00,9.28,9.28,9.22,9.23,22200.0,9.28,9.28,9.22,9.23,22200.0
2017-02-17 11:00:00,9.22,9.25,9.22,9.23,18300.0,9.22,9.25,9.22,9.23,18300.0
2017-02-17 11:30:00,9.23,9.27,9.23,9.25,14436.0,9.23,9.27,9.23,9.25,14436.0
2017-02-17 12:00:00,9.25,9.25,9.23,9.25,3000.0,9.25,9.25,9.23,9.25,3000.0
2017-02-17 12:30:00,9.25,9.28,9.25,9.28,16722.0,9.25,9.28,9.25,9.28,16722.0
2017-02-17 13:00:00,9.28,9.33,9.28,9.33,9117.0,9.28,9.33,9.28,9.33,9117.0
2017-02-17 13:30:00,9.33,9.33,9.32,9.33,9900.0,9.33,9.33,9.32,9.33,9900.0
2017-02-17 14:00:00,9.33,9.35,9.33,9.33,50400.0,9.33,9.35,9.33,9.33,50400.0
2017-02-17 14:30:00,9.33,9.33,9.3,9.32,47757.0,9.33,9.33,9.3,9.32,47757.0
2017-02-17 15:00:00,9.3,9.35,9.3,9.33,28290.0,9.3,9.35,9.3,9.33,28290.0
2017-02-17 15:30:00,9.33,9.35,9.28,9.33,78996.0,9.33,9.35,9.28,9.33,78996.0
2017-02-21 09:30:00,9.37,9.43,9.37,9.42,68961.0,9.37,9.43,9.37,9.42,68961.0
2017-02-21 10:00:00,9.42,9.43,9.33,9.43,49755.0,9.42,9.43,9.33,9.43,49755.0
2017-02-21 10:30:00,9.42,9.45,9.38,9.42,101364.0,9.42,9.45,9.38,9.42,101364.0
2017-02-21 11:00:00,9.42,9.42,9.37,9.38,40200.0,9.42,9.42,9.37,9.38,40200.0
2017-02-21 11:30:00,9.38,9.43,9.37,9.43,29865.0,9.38,9.43,9.37,9.43,29865.0
2017-02-21 12:00:00,9.43,9.45,9.43,9.43,27900.0,9.43,9.45,9.43,9.43,27900.0
2017-02-21 12:30:00,9.44,9.45,9.43,9.45,32160.0,9.44,9.45,9.43,9.45,32160.0
2017-02-21 13:00:00,9.43,9.45,9.4,9.45,34251.0,9.43,9.45,9.4,9.45,34251.0
2017-02-21 13:30:00,9.45,9.45,9.35,9.37,61788.0,9.45,9.45,9.35,9.37,61788.0
2017-02-21 14:00:00,9.37,9.42,9.33,9.42,84513.0,9.37,9.42,9.33,9.42,84513.0
2017-02-21 14:30:00,9.4,9.43,9.37,9.38,69159.0,9.4,9.43,9.37,9.38,69159.0
2017-02-21 15:00:00,9.4,9.42,9.37,9.4,68862.0,9.4,9.42,9.37,9.4,68862.0
2017-02-21 15:30:00,9.38,9.42,9.37,9.4,166662.0,9.38,9.42,9.37,9.4,166662.0
2017-02-22 09:30:00,9.37,9.43,9.37,9.38,26973.0,9.37,9.43,9.37,9.38,26973.0
2017-02-22 10:00:00,9.37,9.47,9.37,9.47,17043.0,9.37,9.47,9.37,9.47,17043.0
2017-02-22 10:30:00,9.47,9.47,9.37,9.4,42600.0,9.47,9.47,9.37,9.4,42600.0
2017-02-22 11:00:00,9.39,9.39,9.37,9.38,8400.0,9.39,9.39,9.37,9.38,8400.0
2017-02-22 11:30:00,9.37,9.42,9.37,9.38,60165.0,9.37,9.42,9.37,9.38,60165.0
2017-02-22 12:00:00,9.37,9.43,9.37,9.37,52422.0,9.37,9.43,9.37,9.37,52422.0
2017-02-22 12:30:00,9.38,9.38,9.37,9.37,8448.0,9.38,9.38,9.37,9.37,8448.0
2017-02-22 13:00:00,9.38,9.38,9.37,9.37,32718.0,9.38,9.38,9.37,9.37,32718.0
2017-02-22 13:30:00,9.38,9.38,9.35,9.38,64416.0,9.38,9.38,9.35,9.38,64416.0
2017-02-22 14:00:00,9.38,9.38,9.35,9.36,21900.0,9.38,9.38,9.35,9.36,21900.0
2017-02-22 14:30:00,9.37,9.37,9.33,9.35,19080.0,9.37,9.37,9.33,9.35,19080.0
2017-02-22 15:00:00,9.35,9.38,9.33,9.35,35097.0,9.35,9.38,9.33,9.35,35097.0
2017-02-22 15:30:00,9.36,9.37,9.33,9.35,60663.0,9.36,9.37,9.33,9.35,60663.0
2017-02-23 09:30:00,9.37,9.37,9.18,9.18,41508.0,9.37,9.37,9.18,9.18,41508.0
2017-02-23 10:00:00,9.18,9.23,9.17,9.18,19728.0,9.18,9.23,9.17,9.18,19728.0
2017-02-23 10:30:00,9.18,9.2,9.12,9.15,39189.0,9.18,9.2,9.12,9.15,39189.0
2017-02-23 11:00:00,9.15,9.18,9.15,9.18,17400.0,9.15,9.18,9.15,9.18,17400.0
2017-02-23 11:30:00,9.17,9.2,9.13,9.18,11700.0,9.17,9.2,9.13,9.18,11700.0
2017-02-23 12:00:00,9.15,9.18,9.15,9.17,13800.0,9.15,9.18,9.15,9.17,13800.0
2017-02-23 12:30:00,9.18,9.3,9.17,9.27,64695.0,9.18,9.3,9.17,9.27,64695.0
2017-02-23 13:00:00,9.24,9.25,9.14,9.14,53280.0,9.24,9.25,9.14,9.14,53280.0
2017-02-23 13:30:00,9.15,9.23,9.1,9.2,82062.0,9.15,9.23,9.1,9.2,82062.0
2017-02-23 14:00:00,9.22,9.28,9.2,9.28,59304.0,9.22,9.28,9.2,9.28,59304.0
2017-02-23 14:30:00,9.27,9.3,9.27,9.3,22143.0,9.27,9.3,9.27,9.3,22143.0
2017-02-23 15:00:00,9.27,9.29,9.27,9.28,33357.0,9.27,9.29,9.27,9.28,33357.0
2017-02-23 15:30:00,9.28,9.28,9.2,9.22,171573.0,9.28,9.28,9.2,9.22,171573.0
2017-02-24 09:30:00,9.15,9.17,9.03,9.03,27363.0,9.15,9.17,9.03,9.03,27363.0
2017-02-24 10:00:00,9.05,9.12,9.05,9.07,30663.0,9.05,9.12,9.05,9.07,30663.0
2017-02-24 10:30:00,9.08,9.13,9.08,9.1,17700.0,9.08,9.13,9.08,9.1,17700.0
2017-02-24 11:00:00,9.12,9.15,9.1,9.15,11400.0,9.12,9.15,9.1,9.15,11400.0
2017-02-24 11:30:00,9.13,9.13,9.1,9.1,5700.0,9.13,9.13,9.1,9.1,5700.0
2017-02-24 12:00:00,9.12,9.18,9.12,9.18,19200.0,9.12,9.18,9.12,9.18,19200.0
2017-02-24 12:30:00,9.18,9.2,9.15,9.18,28890.0,9.18,9.2,9.15,9.18,28890.0
2017-02-24 13:00:00,9.17,9.18,9.16,9.16,13506.0,9.17,9.18,9.16,9.16,13506.0
2017-02-24 13:30:00,9.17,9.18,9.16,9.16,38232.0,9.17,9.18,9.16,9.16,38232.0
2017-02-24 14:00:00,9.15,9.17,9.15,9.15,9900.0,9.15,9.17,9.15,9.15,9900.0
2017-02-24 14:30:00,9.15,9.18,9.13,9.18,24801.0,9.15,9.18,9.13,9.18,24801.0
2017-02-24 15:00:00,9.18,9.18,9.17,9.18,17100.0,9.18,9.18,9.17,9.18,17100.0
2017-02-24 15:30:00,9.17,9.27,9.17,9.25,121137.0,9.17,9.27,9.17,9.25,121137.0
2017-02-27 09:30:00,9.23,9.25,9.16,9.23,33399.0,9.23,9.25,9.16,9.23,33399.0
2017-02-27 10:00:00,9.22,9.28,9.2,9.25,15000.0,9.22,9.28,9.2,9.25,15000.0
2017-02-27 10:30:00,9.27,9.28,9.23,9.25,22800.0,9.27,9.28,9.23,9.25,22800.0
2017-02-27 11:00:00,9.26,9.33,9.26,9.33,24903.0,9.26,9.33,9.26,9.33,24903.0
2017-02-27 11:30:00,9.35,9.35,9.32,9.33,33537.0,9.35,9.35,9.32,9.33,33537.0
2017-02-27 12:00:00,9.33,9.35,9.32,9.33,9603.0,9.33,9.35,9.32,9.33,9603.0
2017-02-27 12:30:00,9.33,9.35,9.32,9.33,20100.0,9.33,9.35,9.32,9.33,20100.0
2017-02-27 13:00:00,9.33,9.37,9.32,9.33,49794.0,9.33,9.37,9.32,9.33,49794.0
2017-02-27 13:30:00,9.33,9.33,9.33,9.33,94935.0,9.33,9.33,9.33,9.33,94935.0
2017-02-27 14:00:00,9.33,9.35,9.32,9.33,124200.0,9.33,9.35,9.32,9.33,124200.0
2017-02-27 14:30:00,9.32,9.32,9.28,9.32,31977.0,9.32,9.32,9.28,9.32,31977.0
2017-02-27 15:00:00,9.32,9.32,9.23,9.25,30504.0,9.32,9.32,9.23,9.25,30504.0
2017-02-27 15:30:00,9.26,9.27,9.22,9.23,38409.0,9.26,9.27,9.22,9.23,38409.0
2017-02-28 09:30:00,9.15,9.2,9.12,9.18,56514.0,9.15,9.2,9.12,9.18,56514.0
2017-02-28 10:00:00,9.18,9.2,9.17,9.18,5700.0,9.18,9.2,9.17,9.18,5700.0
2017-02-28 10:30:00,9.17,9.23,9.16,9.22,15141.0,9.17,9.23,9.16,9.22,15141.0
2017-02-28 11:00:00,9.23,9.23,9.18,9.2,7200.0,9.23,9.23,9.18,9.2,7200.0
2017-02-28 11:30:00,9.18,9.18,9.15,9.18,19500.0,9.18,9.18,9.15,9.18,19500.0
2017-02-28 12:00:00,9.17,9.17,9.13,9.13,7800.0,9.17,9.17,9.13,9.13,7800.0
2017-02-28 12:30:00,9.15,9.16,9.08,9.13,67347.0,9.15,9.16,9.08,9.13,67347.0
2017-02-28 13:00:00,9.12,9.18,9.08,9.12,39600.0,9.12,9.18,9.08,9.12,39600.0
2017-02-28 13:30:00,9.11,9.12,9.08,9.12,38556.0,9.11,9.12,9.08,9.12,38556.0
2017-02-28 14:00:00,9.13,9.15,9.1,9.15,39300.0,9.13,9.15,9.1,9.15,39300.0
2017-02-28 14:30:00,9.13,9.17,9.12,9.12,15900.0,9.13,9.17,9.12,9.12,15900.0
2017-02-28 15:00:00,9.15,9.15,9.12,9.12,18675.0,9.15,9.15,9.12,9.12,18675.0
2017-02-28 15:30:00,9.13,9.15,9.07,9.13,247341.0,9.13,9.15,9.07,9.13,247341.0
2017-03-01 09:30:00,9.22,9.22,9.08,9.21,36069.0,9.22,9.22,9.08,9.21,36069.0
2017-03-01 10:00:00,9.22,9.25,9.12,9.12,44994.0,9.22,9.25,9.12,9.12,44994.0
2017-03-01 10:30:00,9.12,9.17,9.08,9.15,29304.0,9.12,9.17,9.08,9.15,29304.0
2017-03-01 11:00:00,9.13,9.15,9.1,9.13,41895.0,9.13,9.15,9.1,9.13,41895.0
2017-03-01 11:30:00,9.12,9.17,9.12,9.15,37248.0,9.12,9.17,9.12,9.15,37248.0
2017-03-01 12:00:00,9.15,9.18,9.15,9.15,15087.0,9.15,9.18,9.15,9.15,15087.0
2017-03-01 12:30:00,9.15,9.17,9.15,9.17,16860.0,9.15,9.17,9.15,9.17,16860.0
2017-03-01 13:00:00,9.17,9.18,9.15,9.17,17250.0,9.17,9.18,9.15,9.17,17250.0
2017-03-01 13:30:00,9.17,9.27,9.15,9.25,41667.0,9.17,9.27,9.15,9.25,41667.0
2017-03-01 14:00:00,9.25,9.28,9.23,9.28,35379.0,9.25,9.28,9.23,9.28,35379.0
2017-03-01 14:30:00,9.28,9.3,9.27,9.28,27000.0,9.28,9.3,9.27,9.28,27000.0
2017-03-01 15:00:00,9.27,9.3,9.27,9.28,30777.0,9.27,9.3,9.27,9.28,30777.0
2017-03-01 15:30:00,9.28,9.32,9.27,9.28,134913.0,9.28,9.32,9.27,9.28,134913.0
2017-03-02 09:30:00,9.22,9.27,9.2,9.22,24366.0,9.22,9.27,9.2,9.22,24366.0
2017-03-02 10:00:00,9.2,9.23,9.18,9.18,14061.0,9.2,9.23,9.18,9.18,14061.0
2017-03-02 10:30:00,9.22,9.25,9.2,9.22,13773.0,9.22,9.25,9.2,9.22,13773.0
2017-03-02 11:00:00,9.23,9.27,9.2,9.23,51423.0,9.23,9.27,9.2,9.23,51423.0
2017-03-02 11:30:00,9.23,9.27,9.21,9.25,25056.0,9.23,9.27,9.21,9.25,25056.0
2017-03-02 12:00:00,9.25,9.32,9.25,9.3,81831.0,9.25,9.32,9.25,9.3,81831.0
2017-03-02 12:30:00,9.29,9.32,9.28,9.32,23868.0,9.29,9.32,9.28,9.32,23868.0
2017-03-02 13:00:00,9.32,9.33,9.32,9.32,51198.0,9.32,9.33,9.32,9.32,51198.0
2017-03-02 13:30:00,9.33,9.33,9.32,9.32,12300.0,9.33,9.33,9.32,9.32,12300.0
2017-03-02 14:00:00,9.33,9.4,9.32,9.4,185352.0,9.33,9.4,9.32,9.4,185352.0
2017-03-02 14:30:00,9.4,9.41,9.32,9.33,90228.0,9.4,9.41,9.32,9.33,90228.0
2017-03-02 15:00:00,9.33,9.35,9.3,9.32,192501.0,9.33,9.35,9.3,9.32,192501.0
2017-03-02 15:30:00,9.32,9.33,9.3,9.33,456765.0,9.32,9.33,9.3,9.33,456765.0
2017-03-03 09:30:00,9.28,9.37,9.27,9.32,140463.0,9.28,9.37,9.27,9.32,140463.0
2017-03-03 10:00:00,9.33,9.37,9.32,9.35,101400.0,9.33,9.37,9.32,9.35,101400.0
2017-03-03 10:30:00,9.37,9.37,9.34,9.35,10989.0,9.37,9.37,9.34,9.35,10989.0
2017-03-03 11:00:00,9.33,9.36,9.33,9.35,30372.0,9.33,9.36,9.33,9.35,30372.0
2017-03-03 11:30:00,9.35,9.38,9.33,9.36,96861.0,9.35,9.38,9.33,9.36,96861.0
2017-03-03 12:00:00,9.35,9.37,9.35,9.35,33102.0,9.35,9.37,9.35,9.35,33102.0
2017-03-03 12:30:00,9.35,9.37,9.35,9.35,20700.0,9.35,9.37,9.35,9.35,20700.0
2017-03-03 13:00:00,9.35,9.37,9.34,9.37,8400.0,9.35,9.37,9.34,9.37,8400.0
2017-03-03 13:30:00,9.33,9.35,9.33,9.33,53079.0,9.33,9.35,9.33,9.33,53079.0
2017-03-03 14:00:00,9.33,9.35,9.32,9.32,31500.0,9.33,9.35,9.32,9.32,31500.0
2017-03-03 14:30:00,9.35,9.35,9.33,9.35,22200.0,9.35,9.35,9.33,9.35,22200.0
2017-03-03 15:00:00,9.35,9.35,9.33,9.33,27531.0,9.35,9.35,9.33,9.33,27531.0
2017-03-03 15:30:00,9.34,9.35,9.28,9.28,86376.0,9.34,9.35,9.28,9.28,86376.0
2017-03-06 09:30:00,9.23,9.3,9.18,9.25,21075.0,9.23,9.3,9.18,9.25,21075.0
2017-03-06 10:00:00,9.23,9.25,9.12,9.2,27591.0,9.23,9.25,9.12,9.2,27591.0
2017-03-06 10:30:00,9.22,9.22,9.15,9.17,9408.0,9.22,9.22,9.15,9.17,9408.0
2017-03-06 11:00:00,9.17,9.2,9.17,9.2,4500.0,9.17,9.2,9.17,9.2,4500.0
2017-03-06 11:30:00,9.18,9.18,9.15,9.15,4434.0,9.18,9.18,9.15,9.15,4434.0
2017-03-06 12:00:00,9.15,9.17,9.15,9.15,16929.0,9.15,9.17,9.15,9.15,16929.0
2017-03-06 12:30:00,9.15,9.15,9.15,9.15,1200.0,9.15,9.15,9.15,9.15,1200.0
2017-03-06 13:00:00,9.15,9.18,9.15,9.17,11400.0,9.15,9.18,9.15,9.17,11400.0
2017-03-06 13:30:00,9.17,9.18,9.17,9.17,7983.0,9.17,9.18,9.17,9.17,7983.0
2017-03-06 14:00:00,9.17,9.18,9.15,9.17,12750.0,9.17,9.18,9.15,9.17,12750.0
2017-03-06 14:30:00,9.17,9.18,9.17,9.17,7560.0,9.17,9.18,9.17,9.17,7560.0
2017-03-06 15:00:00,9.17,9.18,9.13,9.18,33675.0,9.17,9.18,9.13,9.18,33675.0
2017-03-06 15:30:00,9.17,9.22,9.15,9.2,172515.0,9.17,9.22,9.15,9.2,172515.0
2017-03-07 09:30:00,9.15,9.25,9.13,9.18,11712.0,9.15,9.25,9.13,9.18,11712.0
2017-03-07 10:00:00,9.2,9.23,9.17,9.17,7464.0,9.2,9.23,9.17,9.17,7464.0
2017-03-07 10:30:00,9.2,9.23,9.2,9.23,5400.0,9.2,9.23,9.2,9.23,5400.0
2017-03-07 11:00:00,9.22,9.32,9.22,9.32,26070.0,9.22,9.32,9.22,9.32,26070.0
2017-03-07 11:30:00,9.28,9.32,9.27,9.27,16500.0,9.28,9.32,9.27,9.27,16500.0
2017-03-07 12:00:00,9.27,9.28,9.25,9.27,9231.0,9.27,9.28,9.25,9.27,9231.0
2017-03-07 12:30:00,9.27,9.28,9.21,9.22,17646.0,9.27,9.28,9.21,9.22,17646.0
2017-03-07 13:00:00,9.23,9.23,9.15,9.18,12306.0,9.23,9.23,9.15,9.18,12306.0
2017-03-07 13:30:00,9.18,9.18,9.15,9.18,12108.0,9.18,9.18,9.15,9.18,12108.0
2017-03-07 14:00:00,9.18,9.18,9.17,9.18,13770.0,9.18,9.18,9.17,9.18,13770.0
2017-03-07 14:30:00,9.18,9.18,9.1,9.13,34617.0,9.18,9.18,9.1,9.13,34617.0
2017-03-07 15:00:00,9.12,9.13,9.08,9.1,33075.0,9.12,9.13,9.08,9.1,33075.0
2017-03-07 15:30:00,9.1,9.13,9.07,9.13,100989.0,9.1,9.13,9.07,9.13,100989.0
2017-03-08 09:30:00,9.13,9.22,9.07,9.15,73710.0,9.13,9.22,9.07,9.15,73710.0
2017-03-08 10:00:00,9.12,9.15,9.07,9.07,22584.0,9.12,9.15,9.07,9.07,22584.0
2017-03-08 10:30:00,9.07,9.13,9.07,9.12,66336.0,9.07,9.13,9.07,9.12,66336.0
2017-03-08 11:00:00,9.11,9.17,9.11,9.13,26400.0,9.11,9.17,9.11,9.13,26400.0
2017-03-08 11:30:00,9.12,9.15,9.1,9.15,31500.0,9.12,9.15,9.1,9.15,31500.0
2017-03-08 12:00:00,9.14,9.14,9.12,9.13,12300.0,9.14,9.14,9.12,9.13,12300.0
2017-03-08 12:30:00,9.12,9.13,9.12,9.13,24300.0,9.12,9.13,9.12,9.13,24300.0
2017-03-08 13:00:00,9.13,9.18,9.12,9.17,27600.0,9.13,9.18,9.12,9.17,27600.0
2017-03-08 13:30:00,9.18,9.18,9.15,9.16,12600.0,9.18,9.18,9.15,9.16,12600.0
2017-03-08 14:00:00,9.16,9.19,9.15,9.17,28530.0,9.16,9.19,9.15,9.17,28530.0
2017-03-08 14:30:00,9.17,9.19,9.15,9.18,38349.0,9.17,9.19,9.15,9.18,38349.0
2017-03-08 15:00:00,9.18,9.18,9.15,9.15,25323.0,9.18,9.18,9.15,9.15,25323.0
2017-03-08 15:30:00,9.15,9.17,9.12,9.17,85563.0,9.15,9.17,9.12,9.17,85563.0
2017-03-09 09:30:00,9.12,9.15,9.03,9.03,41457.0,9.12,9.15,9.03,9.03,41457.0
2017-03-09 10:00:00,9.07,9.13,9.05,9.12,13800.0,9.07,9.13,9.05,9.12,13800.0
2017-03-09 10:30:00,9.1,9.12,9.1,9.11,20007.0,9.1,9.12,9.1,9.11,20007.0
2017-03-09 11:00:00,9.1,9.12,9.1,9.12,8727.0,9.1,9.12,9.1,9.12,8727.0
2017-03-09 11:30:00,9.13,9.13,9.1,9.11,7656.0,9.13,9.13,9.1,9.11,7656.0
2017-03-09 12:00:00,9.11,9.12,9.1,9.12,18693.0,9.11,9.12,9.1,9.12,18693.0
2017-03-09 12:30:00,9.12,9.12,9.1,9.1,5100.0,9.12,9.12,9.1,9.1,5100.0
2017-03-09 13:00:00,9.1,9.12,9.1,9.12,12180.0,9.1,9.12,9.1,9.12,12180.0
2017-03-09 13:30:00,9.11,9.11,9.1,9.1,6900.0,9.11,9.11,9.1,9.1,6900.0
2017-03-09 14:00:00,9.1,9.1,9.0,9.03,32634.0,9.1,9.1,9.0,9.03,32634.0
2017-03-09 14:30:00,9.02,9.02,8.98,9.02,24708.0,9.02,9.02,8.98,9.02,24708.0
2017-03-09 15:00:00,9.03,9.05,9.02,9.04,26100.0,9.03,9.05,9.02,9.04,26100.0
2017-03-09 15:30:00,9.05,9.07,9.02,9.05,61530.0,9.05,9.07,9.02,9.05,61530.0
2017-03-10 09:30:00,9.12,9.15,9.08,9.12,12222.0,9.12,9.15,9.08,9.12,12222.0
2017-03-10 10:00:00,9.1,9.12,9.08,9.08,28500.0,9.1,9.12,9.08,9.08,28500.0
2017-03-10 10:30:00,9.07,9.07,9.04,9.05,11028.0,9.07,9.07,9.04,9.05,11028.0
2017-03-10 11:00:00,9.03,9.05,8.95,9.0,32124.0,9.03,9.05,8.95,9.0,32124.0
2017-03-10 11:30:00,9.03,9.08,9.03,9.08,28800.0,9.03,9.08,9.03,9.08,28800.0
2017-03-10 12:00:00,9.08,9.11,9.07,9.1,18903.0,9.08,9.11,9.07,9.1,18903.0
2017-03-10 12:30:00,9.08,9.09,9.03,9.03,45756.0,9.08,9.09,9.03,9.03,45756.0
2017-03-10 13:00:00,9.04,9.05,9.02,9.03,35100.0,9.04,9.05,9.02,9.03,35100.0
2017-03-10 13:30:00,9.03,9.04,8.98,9.02,41346.0,9.03,9.04,8.98,9.02,41346.0
2017-03-10 14:00:00,9.0,9.05,8.97,9.05,31740.0,9.0,9.05,8.97,9.05,31740.0
2017-03-10 14:30:00,9.05,9.1,9.05,9.1,37947.0,9.05,9.1,9.05,9.1,37947.0
2017-03-10 15:00:00,9.12,9.15,9.1,9.13,30861.0,9.12,9.15,9.1,9.13,30861.0
2017-03-10 15:30:00,9.13,9.17,9.12,9.15,61992.0,9.13,9.17,9.12,9.15,61992.0
2017-03-13 09:30:00,9.22,9.52,9.22,9.37,282240.0,9.22,9.52,9.22,9.37,282240.0
2017-03-13 10:00:00,9.38,9.55,9.35,9.54,78468.0,9.38,9.55,9.35,9.54,78468.0
2017-03-13 10:30:00,9.55,9.57,9.4,9.4,72651.0,9.55,9.57,9.4,9.4,72651.0
2017-03-13 11:00:00,9.4,9.5,9.4,9.42,42180.0,9.4,9.5,9.4,9.42,42180.0
2017-03-13 11:30:00,9.43,9.43,9.37,9.42,18780.0,9.43,9.43,9.37,9.42,18780.0
2017-03-13 12:00:00,9.41,9.42,9.35,9.38,52824.0,9.41,9.42,9.35,9.38,52824.0
2017-03-13 12:30:00,9.38,9.4,9.35,9.35,50670.0,9.38,9.4,9.35,9.35,50670.0
2017-03-13 13:00:00,9.35,9.4,9.35,9.4,89664.0,9.35,9.4,9.35,9.4,89664.0
2017-03-13 13:30:00,9.4,9.48,9.4,9.42,89334.0,9.4,9.48,9.4,9.42,89334.0
2017-03-13 14:00:00,9.42,9.43,9.37,9.38,101331.0,9.42,9.43,9.37,9.38,101331.0
2017-03-13 14:30:00,9.38,9.4,9.33,9.39,80934.0,9.38,9.4,9.33,9.39,80934.0
2017-03-13 15:00:00,9.38,9.43,9.35,9.35,200667.0,9.38,9.43,9.35,9.35,200667.0
2017-03-13 15:30:00,9.35,9.43,9.33,9.35,316500.0,9.35,9.43,9.33,9.35,316500.0
2017-03-14 09:30:00,9.27,9.38,9.27,9.31,34143.0,9.27,9.38,9.27,9.31,34143.0
2017-03-14 10:00:00,9.3,9.33,9.28,9.32,18000.0,9.3,9.33,9.28,9.32,18000.0
2017-03-14 10:30:00,9.32,9.32,9.27,9.32,36756.0,9.32,9.32,9.27,9.32,36756.0
2017-03-14 11:00:00,9.32,9.4,9.32,9.4,67896.0,9.32,9.4,9.32,9.4,67896.0
2017-03-14 11:30:00,9.4,9.43,9.39,9.42,21741.0,9.4,9.43,9.39,9.42,21741.0
2017-03-14 12:00:00,9.42,9.43,9.38,9.4,27387.0,9.42,9.43,9.38,9.4,27387.0
2017-03-14 12:30:00,9.39,9.42,9.37,9.38,16500.0,9.39,9.42,9.37,9.38,16500.0
2017-03-14 13:00:00,9.38,9.41,9.38,9.4,19080.0,9.38,9.41,9.38,9.4,19080.0
2017-03-14 13:30:00,9.39,9.42,9.38,9.4,40656.0,9.39,9.42,9.38,9.4,40656.0
2017-03-14 14:00:00,9.4,9.4,9.38,9.4,18300.0,9.4,9.4,9.38,9.4,18300.0
2017-03-14 14:30:00,9.4,9.4,9.32,9.36,51081.0,9.4,9.4,9.32,9.36,51081.0
2017-03-14 15:00:00,9.37,9.38,9.33,9.35,96636.0,9.37,9.38,9.33,9.35,96636.0
2017-03-14 15:30:00,9.37,9.37,9.3,9.31,165567.0,9.37,9.37,9.3,9.31,165567.0
2017-03-15 09:30:00,9.32,9.37,9.27,9.34,29535.0,9.32,9.37,9.27,9.34,29535.0
2017-03-15 10:00:00,9.34,9.4,9.33,9.39,30600.0,9.34,9.4,9.33,9.39,30600.0
2017-03-15 10:30:00,9.39,9.5,9.39,9.44,66336.0,9.39,9.5,9.39,9.44,66336.0
2017-03-15 11:00:00,9.44,9.55,9.44,9.49,71694.0,9.44,9.55,9.44,9.49,71694.0
2017-03-15 11:30:00,9.52,9.53,9.45,9.48,37263.0,9.52,9.53,9.45,9.48,37263.0
2017-03-15 12:00:00,9.48,9.48,9.45,9.47,36618.0,9.48,9.48,9.45,9.47,36618.0
2017-03-15 12:30:00,9.47,9.48,9.44,9.45,24945.0,9.47,9.48,9.44,9.45,24945.0
2017-03-15 13:00:00,9.45,9.47,9.38,9.39,35778.0,9.45,9.47,9.38,9.39,35778.0
2017-03-15 13:30:00,9.39,9.45,9.38,9.4,38034.0,9.39,9.45,9.38,9.4,38034.0
2017-03-15 14:00:00,9.4,9.43,9.38,9.43,135993.0,9.4,9.43,9.38,9.43,135993.0
2017-03-15 14:30:00,9.43,9.45,9.41,9.42,120078.0,9.43,9.45,9.41,9.42,120078.0
2017-03-15 15:00:00,9.43,9.47,9.42,9.44,141240.0,9.43,9.47,9.42,9.44,141240.0
2017-03-15 15:30:00,9.45,9.55,9.44,9.48,372882.0,9.45,9.55,9.44,9.48,372882.0
2017-03-16 09:30:00,9.55,9.6,9.47,9.55,65814.0,9.55,9.6,9.47,9.55,65814.0
2017-03-16 10:00:00,9.55,9.6,9.55,9.6,154509.0,9.55,9.6,9.55,9.6,154509.0
2017-03-16 10:30:00,9.6,9.64,9.6,9.61,42852.0,9.6,9.64,9.6,9.61,42852.0
2017-03-16 11:00:00,9.61,9.62,9.58,9.6,49500.0,9.61,9.62,9.58,9.6,49500.0
2017-03-16 11:30:00,9.6,9.72,9.6,9.68,86352.0,9.6,9.72,9.6,9.68,86352.0
2017-03-16 12:00:00,9.68,9.72,9.65,9.67,58755.0,9.68,9.72,9.65,9.67,58755.0
2017-03-16 12:30:00,9.68,9.71,9.67,9.67,59538.0,9.68,9.71,9.67,9.67,59538.0
2017-03-16 13:00:00,9.68,9.7,9.65,9.7,45333.0,9.68,9.7,9.65,9.7,45333.0
2017-03-16 13:30:00,9.68,9.72,9.68,9.69,48954.0,9.68,9.72,9.68,9.69,48954.0
2017-03-16 14:00:00,9.69,9.73,9.68,9.71,70893.0,9.69,9.73,9.68,9.71,70893.0
2017-03-16 14:30:00,9.71,9.72,9.69,9.71,42204.0,9.71,9.72,9.69,9.71,42204.0
2017-03-16 15:00:00,9.72,9.73,9.67,9.68,166773.0,9.72,9.73,9.67,9.68,166773.0
2017-03-16 15:30:00,9.68,9.73,9.67,9.7,258339.0,9.68,9.73,9.67,9.7,258339.0
2017-03-17 09:30:00,9.75,9.88,9.75,9.8,97686.0,9.75,9.88,9.75,9.8,97686.0
2017-03-17 10:00:00,9.8,9.87,9.77,9.8,28014.0,9.8,9.87,9.77,9.8,28014.0
2017-03-17 10:30:00,9.82,9.83,9.78,9.82,32457.0,9.82,9.83,9.78,9.82,32457.0
2017-03-17 11:00:00,9.82,9.86,9.78,9.85,53892.0,9.82,9.86,9.78,9.85,53892.0
2017-03-17 11:30:00,9.86,9.87,9.8,9.85,97671.0,9.86,9.87,9.8,9.85,97671.0
2017-03-17 12:00:00,9.84,9.87,9.83,9.84,22500.0,9.84,9.87,9.83,9.84,22500.0
2017-03-17 12:30:00,9.85,9.87,9.83,9.87,91788.0,9.85,9.87,9.83,9.87,91788.0
2017-03-17 13:00:00,9.85,9.9,9.85,9.88,63669.0,9.85,9.9,9.85,9.88,63669.0
2017-03-17 13:30:00,9.88,9.91,9.87,9.88,74082.0,9.88,9.91,9.87,9.88,74082.0
2017-03-17 14:00:00,9.88,9.92,9.87,9.88,80190.0,9.88,9.92,9.87,9.88,80190.0
2017-03-17 14:30:00,9.87,9.92,9.87,9.88,53238.0,9.87,9.92,9.87,9.88,53238.0
2017-03-17 15:00:00,9.88,9.88,9.85,9.87,37281.0,9.88,9.88,9.85,9.87,37281.0
2017-03-17 15:30:00,9.88,9.9,9.82,9.85,286926.0,9.88,9.9,9.82,9.85,286926.0
2017-03-20 09:30:00,9.85,9.85,9.82,9.82,7626.0,9.85,9.85,9.82,9.82,7626.0
2017-03-20 10:00:00,9.8,9.83,9.8,9.8,3300.0,9.8,9.83,9.8,9.8,3300.0
2017-03-20 10:30:00,9.83,9.85,9.8,9.85,41694.0,9.83,9.85,9.8,9.85,41694.0
2017-03-20 11:00:00,9.82,9.88,9.82,9.88,15000.0,9.82,9.88,9.82,9.88,15000.0
2017-03-20 11:30:00,9.87,9.87,9.84,9.87,27741.0,9.87,9.87,9.84,9.87,27741.0
2017-03-20 12:00:00,9.85,9.88,9.85,9.87,16911.0,9.85,9.88,9.85,9.87,16911.0
2017-03-20 12:30:00,9.87,9.88,9.86,9.88,21300.0,9.87,9.88,9.86,9.88,21300.0
2017-03-20 13:00:00,9.88,9.88,9.8,9.8,23400.0,9.88,9.88,9.8,9.8,23400.0
2017-03-20 13:30:00,9.8,9.8,9.72,9.73,21645.0,9.8,9.8,9.72,9.73,21645.0
2017-03-20 14:00:00,9.72,9.73,9.7,9.7,23697.0,9.72,9.73,9.7,9.7,23697.0
2017-03-20 14:30:00,9.7,9.7,9.67,9.68,24444.0,9.7,9.7,9.67,9.68,24444.0
2017-03-20 15:00:00,9.7,9.7,9.67,9.69,42231.0,9.7,9.7,9.67,9.69,42231.0
2017-03-20 15:30:00,9.68,9.69,9.67,9.68,111993.0,9.68,9.69,9.67,9.68,111993.0
2017-03-21 09:30:00,9.7,9.7,9.65,9.65,5751.0,9.7,9.7,9.65,9.65,5751.0
2017-03-21 10:00:00,9.65,9.65,9.62,9.62,9309.0,9.65,9.65,9.62,9.62,9309.0
2017-03-21 10:30:00,9.6,9.6,9.52,9.55,20988.0,9.6,9.6,9.52,9.55,20988.0
2017-03-21 11:00:00,9.57,9.57,9.45,9.51,17766.0,9.57,9.57,9.45,9.51,17766.0
2017-03-21 11:30:00,9.52,9.52,9.43,9.5,49824.0,9.52,9.52,9.43,9.5,49824.0
2017-03-21 12:00:00,9.5,9.5,9.47,9.48,14400.0,9.5,9.5,9.47,9.48,14400.0
2017-03-21 12:30:00,9.48,9.53,9.47,9.5,26412.0,9.48,9.53,9.47,9.5,26412.0
2017-03-21 13:00:00,9.5,9.52,9.48,9.52,20400.0,9.5,9.52,9.48,9.52,20400.0
2017-03-21 13:30:00,9.53,9.53,9.48,9.5,15675.0,9.53,9.53,9.48,9.5,15675.0
2017-03-21 14:00:00,9.5,9.58,9.5,9.57,39444.0,9.5,9.58,9.5,9.57,39444.0
2017-03-21 14:30:00,9.55,9.57,9.52,9.55,16200.0,9.55,9.57,9.52,9.55,16200.0
2017-03-21 15:00:00,9.55,9.55,9.48,9.52,29148.0,9.55,9.55,9.48,9.52,29148.0
2017-03-21 15:30:00,9.51,9.51,9.38,9.38,118095.0,9.51,9.51,9.38,9.38,118095.0
2017-03-22 09:30:00,9.38,9.47,9.37,9.43,11643.0,9.38,9.47,9.37,9.43,11643.0
2017-03-22 10:00:00,9.42,9.43,9.38,9.4,13215.0,9.42,9.43,9.38,9.4,13215.0
2017-03-22 10:30:00,9.38,9.38,9.33,9.38,15735.0,9.38,9.38,9.33,9.38,15735.0
2017-03-22 11:00:00,9.37,9.37,9.29,9.35,21294.0,9.37,9.37,9.29,9.35,21294.0
2017-03-22 11:30:00,9.35,9.37,9.3,9.33,34215.0,9.35,9.37,9.3,9.33,34215.0
2017-03-22 12:00:00,9.33,9.37,9.33,9.34,19677.0,9.33,9.37,9.33,9.34,19677.0
2017-03-22 12:30:00,9.33,9.37,9.3,9.33,31062.0,9.33,9.37,9.3,9.33,31062.0
2017-03-22 13:00:00,9.33,9.33,9.27,9.32,29541.0,9.33,9.33,9.27,9.32,29541.0
2017-03-22 13:30:00,9.3,9.32,9.27,9.28,21900.0,9.3,9.32,9.27,9.28,21900.0
2017-03-22 14:00:00,9.3,9.33,9.28,9.3,30900.0,9.3,9.33,9.28,9.3,30900.0
2017-03-22 14:30:00,9.3,9.33,9.28,9.33,23100.0,9.3,9.33,9.28,9.33,23100.0
2017-03-22 15:00:00,9.33,9.4,9.33,9.4,53589.0,9.33,9.4,9.33,9.4,53589.0
2017-03-22 15:30:00,9.4,9.5,9.4,9.5,96243.0,9.4,9.5,9.4,9.5,96243.0
2017-03-23 09:30:00,9.92,9.92,9.57,9.82,262800.0,9.92,9.92,9.57,9.82,262800.0
2017-03-23 10:00:00,9.82,9.85,9.78,9.82,49464.0,9.82,9.85,9.78,9.82,49464.0
2017-03-23 10:30:00,9.83,9.93,9.82,9.89,74238.0,9.83,9.93,9.82,9.89,74238.0
2017-03-23 11:00:00,9.89,9.95,9.87,9.93,158118.0,9.89,9.95,9.87,9.93,158118.0
2017-03-23 11:30:00,9.94,10.08,9.93,10.05,391692.0,9.94,10.08,9.93,10.05,391692.0
2017-03-23 12:00:00,10.03,10.07,9.98,10.04,154392.0,10.03,10.07,9.98,10.04,154392.0
2017-03-23 12:30:00,10.03,10.18,10.03,10.18,72750.0,10.03,10.18,10.03,10.18,72750.0
2017-03-23 13:00:00,10.18,10.25,10.12,10.23,96384.0,10.18,10.25,10.12,10.23,96384.0
2017-03-23 13:30:00,10.23,10.33,10.22,10.31,110463.0,10.23,10.33,10.22,10.31,110463.0
2017-03-23 14:00:00,10.3,10.33,10.28,10.3,85836.0,10.3,10.33,10.28,10.3,85836.0
2017-03-23 14:30:00,10.32,10.32,10.25,10.29,57726.0,10.32,10.32,10.25,10.29,57726.0
2017-03-23 15:00:00,10.29,10.3,10.19,10.22,130860.0,10.29,10.3,10.19,10.22,130860.0
2017-03-23 15:30:00,10.22,10.25,10.17,10.23,216267.0,10.22,10.25,10.17,10.23,216267.0
2017-03-24 09:30:00,10.27,10.33,10.2,10.27,57108.0,10.27,10.33,10.2,10.27,57108.0
2017-03-24 10:00:00,10.27,10.33,10.26,10.32,27900.0,10.27,10.33,10.26,10.32,27900.0
2017-03-24 10:30:00,10.33,10.35,10.28,10.33,45873.0,10.33,10.35,10.28,10.33,45873.0
2017-03-24 11:00:00,10.32,10.33,10.28,10.32,129255.0,10.32,10.33,10.28,10.32,129255.0
2017-03-24 11:30:00,10.32,10.33,10.3,10.33,31200.0,10.32,10.33,10.3,10.33,31200.0
2017-03-24 12:00:00,10.32,10.33,10.24,10.27,36300.0,10.32,10.33,10.24,10.27,36300.0
2017-03-24 12:30:00,10.26,10.28,10.2,10.28,33282.0,10.26,10.28,10.2,10.28,33282.0
2017-03-24 13:00:00,10.28,10.31,10.27,10.27,33327.0,10.28,10.31,10.27,10.27,33327.0
2017-03-24 13:30:00,10.27,10.28,10.25,10.27,22200.0,10.27,10.28,10.25,10.27,22200.0
2017-03-24 14:00:00,10.27,10.3,10.27,10.28,18075.0,10.27,10.3,10.27,10.28,18075.0
2017-03-24 14:30:00,10.3,10.32,10.23,10.27,40215.0,10.3,10.32,10.23,10.27,40215.0
2017-03-24 15:00:00,10.27,10.33,10.26,10.32,177867.0,10.27,10.33,10.26,10.32,177867.0
2017-03-24 15:30:00,10.32,10.33,10.3,10.33,460086.0,10.32,10.33,10.3,10.33,460086.0
2017-03-27 09:30:00,10.17,10.28,10.15,10.22,101169.0,10.17,10.28,10.15,10.22,101169.0
2017-03-27 10:00:00,10.23,10.23,10.12,10.12,22893.0,10.23,10.23,10.12,10.12,22893.0
2017-03-27 10:30:00,10.15,10.2,10.1,10.13,18633.0,10.15,10.2,10.1,10.13,18633.0
2017-03-27 11:00:00,10.13,10.22,10.1,10.22,30120.0,10.13,10.22,10.1,10.22,30120.0
2017-03-27 11:30:00,10.22,10.27,10.19,10.25,39600.0,10.22,10.27,10.19,10.25,39600.0
2017-03-27 12:00:00,10.25,10.33,10.25,10.3,19236.0,10.25,10.33,10.25,10.3,19236.0
2017-03-27 12:30:00,10.32,10.33,10.3,10.31,30540.0,10.32,10.33,10.3,10.31,30540.0
2017-03-27 13:00:00,10.32,10.32,10.23,10.27,15000.0,10.32,10.32,10.23,10.27,15000.0
2017-03-27 13:30:00,10.28,10.28,10.25,10.25,9300.0,10.28,10.28,10.25,10.25,9300.0
2017-03-27 14:00:00,10.28,10.3,10.23,10.3,18945.0,10.28,10.3,10.23,10.3,18945.0
2017-03-27 14:30:00,10.32,10.32,10.29,10.32,12327.0,10.32,10.32,10.29,10.32,12327.0
2017-03-27 15:00:00,10.32,10.33,10.3,10.32,27513.0,10.32,10.33,10.3,10.32,27513.0
2017-03-27 15:30:00,10.32,10.33,10.28,10.28,64638.0,10.32,10.33,10.28,10.28,64638.0
2017-03-28 09:30:00,10.28,10.33,10.08,10.2,92796.0,10.28,10.33,10.08,10.2,92796.0
2017-03-28 10:00:00,10.2,10.25,10.2,10.2,10200.0,10.2,10.25,10.2,10.2,10200.0
2017-03-28 10:30:00,10.2,10.2,10.17,10.2,9225.0,10.2,10.2,10.17,10.2,9225.0
2017-03-28 11:00:00,10.2,10.27,10.18,10.19,22827.0,10.2,10.27,10.18,10.19,22827.0
2017-03-28 11:30:00,10.2,10.25,10.2,10.23,19416.0,10.2,10.25,10.2,10.23,19416.0
2017-03-28 12:00:00,10.23,10.23,10.18,10.18,18900.0,10.23,10.23,10.18,10.18,18900.0
2017-03-28 12:30:00,10.18,10.2,10.18,10.2,7800.0,10.18,10.2,10.18,10.2,7800.0
2017-03-28 13:00:00,10.18,10.2,10.07,10.08,80589.0,10.18,10.2,10.07,10.08,80589.0
2017-03-28 13:30:00,10.08,10.13,10.08,10.1,26970.0,10.08,10.13,10.08,10.1,26970.0
2017-03-28 14:00:00,10.11,10.13,10.1,10.13,9000.0,10.11,10.13,10.1,10.13,9000.0
2017-03-28 14:30:00,10.12,10.12,10.08,10.12,16491.0,10.12,10.12,10.08,10.12,16491.0
2017-03-28 15:00:00,10.1,10.13,10.1,10.13,24801.0,10.1,10.13,10.1,10.13,24801.0
2017-03-28 15:30:00,10.12,10.17,10.1,10.12,104682.0,10.12,10.17,10.1,10.12,104682.0
2017-03-29 09:30:00,10.08,10.17,10.07,10.17,21603.0,10.08,10.17,10.07,10.17,21603.0
2017-03-29 10:00:00,10.15,10.23,10.15,10.22,13650.0,10.15,10.23,10.15,10.22,13650.0
2017-03-29 10:30:00,10.23,10.25,10.18,10.18,13896.0,10.23,10.25,10.18,10.18,13896.0
2017-03-29 11:00:00,10.2,10.2,10.18,10.18,10500.0,10.2,10.2,10.18,10.18,10500.0
2017-03-29 11:30:00,10.18,10.18,10.15,10.18,17013.0,10.18,10.18,10.15,10.18,17013.0
2017-03-29 12:00:00,10.18,10.23,10.18,10.23,4500.0,10.18,10.23,10.18,10.23,4500.0
2017-03-29 12:30:00,10.22,10.23,10.2,10.22,13200.0,10.22,10.23,10.2,10.22,13200.0
2017-03-29 13:00:00,10.22,10.23,10.2,10.2,8082.0,10.22,10.23,10.2,10.2,8082.0
2017-03-29 13:30:00,10.2,10.22,10.18,10.18,5400.0,10.2,10.22,10.18,10.18,5400.0
2017-03-29 14:00:00,10.18,10.2,10.18,10.18,20340.0,10.18,10.2,10.18,10.18,20340.0
2017-03-29 14:30:00,10.18,10.19,10.18,10.18,4638.0,10.18,10.19,10.18,10.18,4638.0
2017-03-29 15:00:00,10.19,10.22,10.18,10.2,9621.0,10.19,10.22,10.18,10.2,9621.0
2017-03-29 15:30:00,10.22,10.22,10.18,10.18,64368.0,10.22,10.22,10.18,10.18,64368.0
2017-03-30 09:30:00,10.2,10.27,10.18,10.26,11763.0,10.2,10.27,10.18,10.26,11763.0
2017-03-30 10:00:00,10.27,10.27,10.17,10.17,15192.0,10.27,10.27,10.17,10.17,15192.0
2017-03-30 10:30:00,10.17,10.25,10.17,10.25,9300.0,10.17,10.25,10.17,10.25,9300.0
2017-03-30 11:00:00,10.23,10.25,10.2,10.23,19200.0,10.23,10.25,10.2,10.23,19200.0
2017-03-30 11:30:00,10.23,10.25,10.22,10.23,37059.0,10.23,10.25,10.22,10.23,37059.0
2017-03-30 12:00:00,10.25,10.3,10.23,10.28,17133.0,10.25,10.3,10.23,10.28,17133.0
2017-03-30 12:30:00,10.28,10.28,10.25,10.25,6000.0,10.28,10.28,10.25,10.25,6000.0
2017-03-30 13:00:00,10.28,10.28,10.25,10.28,8100.0,10.28,10.28,10.25,10.28,8100.0
2017-03-30 13:30:00,10.3,10.3,10.27,10.3,9600.0,10.3,10.3,10.27,10.3,9600.0
2017-03-30 14:00:00,10.27,10.3,10.27,10.28,4500.0,10.27,10.3,10.27,10.28,4500.0
2017-03-30 14:30:00,10.28,10.32,10.25,10.27,27453.0,10.28,10.32,10.25,10.27,27453.0
2017-03-30 15:00:00,10.26,10.32,10.26,10.3,15300.0,10.26,10.32,10.26,10.3,15300.0
2017-03-30 15:30:00,10.31,10.43,10.3,10.42,119898.0,10.31,10.43,10.3,10.42,119898.0
2017-03-31 09:30:00,10.43,10.55,10.38,10.47,115434.0,10.43,10.55,10.38,10.47,115434.0
2017-03-31 10:00:00,10.48,10.51,10.42,10.49,130425.0,10.48,10.51,10.42,10.49,130425.0
2017-03-31 10:30:00,10.48,10.5,10.42,10.47,92139.0,10.48,10.5,10.42,10.47,92139.0
2017-03-31 11:00:00,10.47,10.48,10.43,10.47,105876.0,10.47,10.48,10.43,10.47,105876.0
2017-03-31 11:30:00,10.48,10.48,10.47,10.48,13200.0,10.48,10.48,10.47,10.48,13200.0
2017-03-31 12:00:00,10.48,10.57,10.47,10.56,46248.0,10.48,10.57,10.47,10.56,46248.0
2017-03-31 12:30:00,10.56,10.57,10.54,10.57,27000.0,10.56,10.57,10.54,10.57,27000.0
2017-03-31 13:00:00,10.55,10.57,10.48,10.5,31572.0,10.55,10.57,10.48,10.5,31572.0
2017-03-31 13:30:00,10.51,10.55,10.5,10.53,32244.0,10.51,10.55,10.5,10.53,32244.0
2017-03-31 14:00:00,10.52,10.55,10.48,10.55,48780.0,10.52,10.55,10.48,10.55,48780.0
2017-03-31 14:30:00,10.55,10.55,10.52,10.53,42141.0,10.55,10.55,10.52,10.53,42141.0
2017-03-31 15:00:00,10.55,10.58,10.53,10.58,27330.0,10.55,10.58,10.53,10.58,27330.0
2017-03-31 15:30:00,10.58,10.6,10.57,10.6,241926.0,10.58,10.6,10.57,10.6,241926.0
2017-04-03 09:30:00,10.63,10.75,10.6,10.63,283128.0,10.63,10.75,10.6,10.63,283128.0
2017-04-03 10:00:00,10.6,10.67,10.57,10.63,101835.0,10.6,10.67,10.57,10.63,101835.0
2017-04-03 10:30:00,10.64,10.64,10.53,10.54,81918.0,10.64,10.64,10.53,10.54,81918.0
2017-04-03 11:00:00,10.54,10.62,10.51,10.6,154362.0,10.54,10.62,10.51,10.6,154362.0
2017-04-03 11:30:00,10.61,10.62,10.52,10.52,33054.0,10.61,10.62,10.52,10.52,33054.0
2017-04-03 12:00:00,10.53,10.53,10.51,10.53,53208.0,10.53,10.53,10.51,10.53,53208.0
2017-04-03 12:30:00,10.53,10.53,10.51,10.52,36000.0,10.53,10.53,10.51,10.52,36000.0
2017-04-03 13:00:00,10.52,10.53,10.5,10.52,39018.0,10.52,10.53,10.5,10.52,39018.0
2017-04-03 13:30:00,10.52,10.54,10.5,10.53,42222.0,10.52,10.54,10.5,10.53,42222.0
2017-04-03 14:00:00,10.53,10.53,10.48,10.5,24495.0,10.53,10.53,10.48,10.5,24495.0
2017-04-03 14:30:00,10.48,10.5,10.42,10.45,49635.0,10.48,10.5,10.42,10.45,49635.0
2017-04-03 15:00:00,10.45,10.5,10.45,10.48,34917.0,10.45,10.5,10.45,10.48,34917.0
2017-04-03 15:30:00,10.47,10.48,10.39,10.43,134457.0,10.47,10.48,10.39,10.43,134457.0
2017-04-04 09:30:00,10.42,10.48,10.42,10.47,18297.0,10.42,10.48,10.42,10.47,18297.0
2017-04-04 10:00:00,10.47,10.47,10.35,10.38,33000.0,10.47,10.47,10.35,10.38,33000.0
2017-04-04 10:30:00,10.37,10.37,10.28,10.3,22878.0,10.37,10.37,10.28,10.3,22878.0
2017-04-04 11:00:00,10.3,10.38,10.3,10.38,37800.0,10.3,10.38,10.3,10.38,37800.0
2017-04-04 11:30:00,10.37,10.42,10.37,10.42,21000.0,10.37,10.42,10.37,10.42,21000.0
2017-04-04 12:00:00,10.42,10.42,10.38,10.38,30687.0,10.42,10.42,10.38,10.38,30687.0
2017-04-04 12:30:00,10.4,10.43,10.37,10.38,31689.0,10.4,10.43,10.37,10.38,31689.0
2017-04-04 13:00:00,10.38,10.42,10.37,10.38,9300.0,10.38,10.42,10.37,10.38,9300.0
2017-04-04 13:30:00,10.41,10.43,10.4,10.42,6600.0,10.41,10.43,10.4,10.42,6600.0
2017-04-04 14:00:00,10.41,10.45,10.41,10.44,75102.0,10.41,10.45,10.41,10.44,75102.0
2017-04-04 14:30:00,10.45,10.45,10.4,10.42,18459.0,10.45,10.45,10.4,10.42,18459.0
2017-04-04 15:00:00,10.41,10.41,10.37,10.38,27951.0,10.41,10.41,10.37,10.38,27951.0
2017-04-04 15:30:00,10.38,10.42,10.37,10.42,44451.0,10.38,10.42,10.37,10.42,44451.0
2017-04-05 09:30:00,10.47,10.57,10.42,10.52,20727.0,10.47,10.57,10.42,10.52,20727.0
2017-04-05 10:00:00,10.5,10.52,10.43,10.47,17040.0,10.5,10.52,10.43,10.47,17040.0
2017-04-05 10:30:00,10.47,10.48,10.38,10.47,30246.0,10.47,10.48,10.38,10.47,30246.0
2017-04-05 11:00:00,10.48,10.5,10.45,10.45,23586.0,10.48,10.5,10.45,10.45,23586.0
2017-04-05 11:30:00,10.47,10.53,10.47,10.5,14388.0,10.47,10.53,10.47,10.5,14388.0
2017-04-05 12:00:00,10.48,10.55,10.48,10.51,14145.0,10.48,10.55,10.48,10.51,14145.0
2017-04-05 12:30:00,10.5,10.51,10.48,10.48,9321.0,10.5,10.51,10.48,10.48,9321.0
2017-04-05 13:00:00,10.49,10.5,10.42,10.42,22890.0,10.49,10.5,10.42,10.42,22890.0
2017-04-05 13:30:00,10.43,10.47,10.43,10.46,28509.0,10.43,10.47,10.43,10.46,28509.0
2017-04-05 14:00:00,10.45,10.48,10.43,10.47,33129.0,10.45,10.48,10.43,10.47,33129.0
2017-04-05 14:30:00,10.47,10.48,10.42,10.43,45870.0,10.47,10.48,10.42,10.43,45870.0
2017-04-05 15:00:00,10.42,10.47,10.4,10.4,73209.0,10.42,10.47,10.4,10.4,73209.0
2017-04-05 15:30:00,10.4,10.41,10.32,10.33,87969.0,10.4,10.41,10.32,10.33,87969.0
2017-04-06 09:30:00,10.32,10.37,8.78,10.27,78384.0,10.32,10.37,8.78,10.27,78384.0
2017-04-06 10:00:00,10.27,10.33,10.22,10.22,20328.0,10.27,10.33,10.22,10.22,20328.0
2017-04-06 10:30:00,10.22,10.22,10.18,10.22,87168.0,10.22,10.22,10.18,10.22,87168.0
2017-04-06 11:00:00,10.23,10.23,10.22,10.23,17112.0,10.23,10.23,10.22,10.23,17112.0
2017-04-06 11:30:00,10.23,10.27,10.22,10.26,91521.0,10.23,10.27,10.22,10.26,91521.0
2017-04-06 12:00:00,10.27,10.29,10.27,10.28,13623.0,10.27,10.29,10.27,10.28,13623.0
2017-04-06 12:30:00,10.28,10.3,10.27,10.3,22176.0,10.28,10.3,10.27,10.3,22176.0
2017-04-06 13:00:00,10.29,10.33,10.28,10.33,21300.0,10.29,10.33,10.28,10.33,21300.0
2017-04-06 13:30:00,10.32,10.33,10.28,10.29,21159.0,10.32,10.33,10.28,10.29,21159.0
2017-04-06 14:00:00,10.29,10.33,10.28,10.33,30900.0,10.29,10.33,10.28,10.33,30900.0
2017-04-06 14:30:00,10.33,10.35,10.33,10.33,103029.0,10.33,10.35,10.33,10.33,103029.0
2017-04-06 15:00:00,10.34,10.35,10.33,10.35,33600.0,10.34,10.35,10.33,10.35,33600.0
2017-04-06 15:30:00,10.35,10.38,10.33,10.37,216243.0,10.35,10.38,10.33,10.37,216243.0
2017-04-07 09:30:00,10.37,10.37,10.22,10.23,35421.0,10.37,10.37,10.22,10.23,35421.0
2017-04-07 10:00:00,10.22,10.33,10.22,10.23,30435.0,10.22,10.33,10.22,10.23,30435.0
2017-04-07 10:30:00,10.27,10.32,10.23,10.26,22800.0,10.27,10.32,10.23,10.26,22800.0
2017-04-07 11:00:00,10.25,10.27,10.2,10.22,32742.0,10.25,10.27,10.2,10.22,32742.0
2017-04-07 11:30:00,10.21,10.23,10.17,10.22,30552.0,10.21,10.23,10.17,10.22,30552.0
2017-04-07 12:00:00,10.23,10.25,10.2,10.23,28431.0,10.23,10.25,10.2,10.23,28431.0
2017-04-07 12:30:00,10.23,10.23,10.2,10.2,14400.0,10.23,10.23,10.2,10.2,14400.0
2017-04-07 13:00:00,10.22,10.23,10.17,10.23,33363.0,10.22,10.23,10.17,10.23,33363.0
2017-04-07 13:30:00,10.23,10.25,10.19,10.2,21132.0,10.23,10.25,10.19,10.2,21132.0
2017-04-07 14:00:00,10.22,10.23,10.2,10.21,26100.0,10.22,10.23,10.2,10.21,26100.0
2017-04-07 14:30:00,10.21,10.28,10.18,10.28,37491.0,10.21,10.28,10.18,10.28,37491.0
2017-04-07 15:00:00,10.28,10.35,10.27,10.33,41808.0,10.28,10.35,10.27,10.33,41808.0
2017-04-07 15:30:00,10.34,10.37,10.32,10.32,66687.0,10.34,10.37,10.32,10.32,66687.0
2017-04-10 09:30:00,10.33,10.42,10.33,10.37,15210.0,10.33,10.42,10.33,10.37,15210.0
2017-04-10 10:00:00,10.37,10.38,10.33,10.38,50541.0,10.37,10.38,10.33,10.38,50541.0
2017-04-10 10:30:00,10.38,10.38,10.37,10.38,32256.0,10.38,10.38,10.37,10.38,32256.0
2017-04-10 11:00:00,10.38,10.38,10.36,10.36,56223.0,10.38,10.38,10.36,10.36,56223.0
2017-04-10 11:30:00,10.35,10.36,10.28,10.31,24900.0,10.35,10.36,10.28,10.31,24900.0
2017-04-10 12:00:00,10.31,10.34,10.3,10.33,14148.0,10.31,10.34,10.3,10.33,14148.0
2017-04-10 12:30:00,10.33,10.38,10.33,10.38,13911.0,10.33,10.38,10.33,10.38,13911.0
2017-04-10 13:00:00,10.37,10.38,10.35,10.38,23160.0,10.37,10.38,10.35,10.38,23160.0
2017-04-10 13:30:00,10.38,10.43,10.38,10.43,15579.0,10.38,10.43,10.38,10.43,15579.0
2017-04-10 14:00:00,10.42,10.43,10.35,10.35,19653.0,10.42,10.43,10.35,10.35,19653.0
2017-04-10 14:30:00,10.36,10.42,10.36,10.38,22638.0,10.36,10.42,10.36,10.38,22638.0
2017-04-10 15:00:00,10.38,10.4,10.35,10.37,18600.0,10.38,10.4,10.35,10.37,18600.0
2017-04-10 15:30:00,10.36,10.38,10.31,10.37,67290.0,10.36,10.38,10.31,10.37,67290.0
2017-04-11 09:30:00,10.33,10.42,10.33,10.38,6714.0,10.33,10.42,10.33,10.38,6714.0
2017-04-11 10:00:00,10.38,10.42,10.33,10.33,10476.0,10.38,10.42,10.33,10.33,10476.0
2017-04-11 10:30:00,10.33,10.33,10.27,10.27,23688.0,10.33,10.33,10.27,10.27,23688.0
2017-04-11 11:00:00,10.3,10.32,10.27,10.28,18000.0,10.3,10.32,10.27,10.28,18000.0
2017-04-11 11:30:00,10.3,10.33,10.28,10.32,31887.0,10.3,10.33,10.28,10.32,31887.0
2017-04-11 12:00:00,10.32,10.37,10.3,10.37,17400.0,10.32,10.37,10.3,10.37,17400.0
2017-04-11 12:30:00,10.38,10.42,10.38,10.4,11460.0,10.38,10.42,10.38,10.4,11460.0
2017-04-11 13:00:00,10.4,10.4,10.37,10.37,9900.0,10.4,10.4,10.37,10.37,9900.0
2017-04-11 13:30:00,10.38,10.38,10.37,10.38,1200.0,10.38,10.38,10.37,10.38,1200.0
2017-04-11 14:00:00,10.38,10.38,10.35,10.35,6900.0,10.38,10.38,10.35,10.35,6900.0
2017-04-11 14:30:00,10.35,10.37,10.33,10.33,8700.0,10.35,10.37,10.33,10.33,8700.0
2017-04-11 15:00:00,10.32,10.33,10.3,10.31,12300.0,10.32,10.33,10.3,10.31,12300.0
2017-04-11 15:30:00,10.32,10.32,10.27,10.32,74481.0,10.32,10.32,10.27,10.32,74481.0
2017-04-12 09:30:00,10.28,10.28,10.25,10.27,14736.0,10.28,10.28,10.25,10.27,14736.0
2017-04-12 10:00:00,10.25,10.28,10.23,10.28,8700.0,10.25,10.28,10.23,10.28,8700.0
2017-04-12 10:30:00,10.28,10.28,10.13,10.18,37200.0,10.28,10.28,10.13,10.18,37200.0
2017-04-12 11:00:00,10.17,10.22,10.17,10.2,19500.0,10.17,10.22,10.17,10.2,19500.0
2017-04-12 11:30:00,10.2,10.25,10.17,10.23,11700.0,10.2,10.25,10.17,10.23,11700.0
2017-04-12 12:00:00,10.25,10.27,10.25,10.27,6600.0,10.25,10.27,10.25,10.27,6600.0
2017-04-12 12:30:00,10.25,10.27,10.23,10.27,2100.0,10.25,10.27,10.23,10.27,2100.0
2017-04-12 13:00:00,10.27,10.28,10.25,10.27,9600.0,10.27,10.28,10.25,10.27,9600.0
2017-04-12 13:30:00,10.27,10.32,10.27,10.28,12600.0,10.27,10.32,10.27,10.28,12600.0
2017-04-12 14:00:00,10.28,10.28,10.25,10.27,78456.0,10.28,10.28,10.25,10.27,78456.0
2017-04-12 14:30:00,10.28,10.3,10.27,10.29,8739.0,10.28,10.3,10.27,10.29,8739.0
2017-04-12 15:00:00,10.29,10.3,10.27,10.27,13500.0,10.29,10.3,10.27,10.27,13500.0
2017-04-12 15:30:00,10.28,10.31,10.23,10.25,74931.0,10.28,10.31,10.23,10.25,74931.0
2017-04-13 09:30:00,10.32,10.43,10.27,10.42,48168.0,10.32,10.43,10.27,10.42,48168.0
2017-04-13 10:00:00,10.4,10.42,10.27,10.32,48732.0,10.4,10.42,10.27,10.32,48732.0
2017-04-13 10:30:00,10.27,10.33,10.27,10.33,26688.0,10.27,10.33,10.27,10.33,26688.0
2017-04-13 11:00:00,10.33,10.35,10.32,10.32,27801.0,10.33,10.35,10.32,10.32,27801.0
2017-04-13 11:30:00,10.3,10.33,10.27,10.3,16800.0,10.3,10.33,10.27,10.3,16800.0
2017-04-13 12:00:00,10.3,10.32,10.23,10.3,32205.0,10.3,10.32,10.23,10.3,32205.0
2017-04-13 12:30:00,10.3,10.32,10.26,10.27,27153.0,10.3,10.32,10.26,10.27,27153.0
2017-04-13 13:00:00,10.27,10.27,10.22,10.23,12600.0,10.27,10.27,10.22,10.23,12600.0
2017-04-13 13:30:00,10.23,10.23,10.15,10.15,27522.0,10.23,10.23,10.15,10.15,27522.0
2017-04-13 14:00:00,10.17,10.18,10.15,10.18,18600.0,10.17,10.18,10.15,10.18,18600.0
2017-04-13 14:30:00,10.17,10.2,10.17,10.2,16320.0,10.17,10.2,10.17,10.2,16320.0
2017-04-13 15:00:00,10.2,10.22,10.17,10.2,30000.0,10.2,10.22,10.17,10.2,30000.0
2017-04-13 15:30:00,10.18,10.2,10.15,10.17,69696.0,10.18,10.2,10.15,10.17,69696.0
2017-04-17 09:30:00,10.17,10.22,10.17,10.18,3423.0,10.17,10.22,10.17,10.18,3423.0
2017-04-17 10:00:00,10.22,10.23,10.2,10.22,5400.0,10.22,10.23,10.2,10.22,5400.0
2017-04-17 10:30:00,10.23,10.23,10.17,10.2,9225.0,10.23,10.23,10.17,10.2,9225.0
2017-04-17 11:00:00,10.22,10.25,10.22,10.23,3600.0,10.22,10.25,10.22,10.23,3600.0
2017-04-17 11:30:00,10.23,10.25,10.22,10.24,7800.0,10.23,10.25,10.22,10.24,7800.0
2017-04-17 12:00:00,10.24,10.28,10.23,10.27,9900.0,10.24,10.28,10.23,10.27,9900.0
2017-04-17 12:30:00,10.26,10.27,10.23,10.24,5400.0,10.26,10.27,10.23,10.24,5400.0
2017-04-17 13:00:00,10.23,10.25,10.22,10.23,11952.0,10.23,10.25,10.22,10.23,11952.0
2017-04-17 13:30:00,10.23,10.25,10.22,10.25,11700.0,10.23,10.25,10.22,10.25,11700.0
2017-04-17 14:00:00,10.25,10.27,10.25,10.25,6738.0,10.25,10.27,10.25,10.25,6738.0
2017-04-17 14:30:00,10.23,10.27,10.2,10.2,12951.0,10.23,10.27,10.2,10.2,12951.0
2017-04-17 15:00:00,10.22,10.28,10.22,10.27,17370.0,10.22,10.28,10.22,10.27,17370.0
2017-04-17 15:30:00,10.27,10.27,10.25,10.25,18786.0,10.27,10.27,10.25,10.25,18786.0
2017-04-18 09:30:00,10.23,10.33,10.23,10.3,8595.0,10.23,10.33,10.23,10.3,8595.0
2017-04-18 10:00:00,10.3,10.33,10.22,10.27,15603.0,10.3,10.33,10.22,10.27,15603.0
2017-04-18 10:30:00,10.27,10.32,10.23,10.3,72972.0,10.27,10.32,10.23,10.3,72972.0
2017-04-18 11:00:00,10.3,10.32,10.25,10.3,27525.0,10.3,10.32,10.25,10.3,27525.0
2017-04-18 11:30:00,10.3,10.34,10.3,10.32,28800.0,10.3,10.34,10.3,10.32,28800.0
2017-04-18 12:00:00,10.3,10.32,10.28,10.28,6600.0,10.3,10.32,10.28,10.28,6600.0
2017-04-18 12:30:00,10.3,10.33,10.28,10.33,15900.0,10.3,10.33,10.28,10.33,15900.0
2017-04-18 13:00:00,10.35,10.35,10.33,10.34,13500.0,10.35,10.35,10.33,10.34,13500.0
2017-04-18 13:30:00,10.35,10.36,10.32,10.33,41313.0,10.35,10.36,10.32,10.33,41313.0
2017-04-18 14:00:00,10.33,10.35,10.32,10.33,46647.0,10.33,10.35,10.32,10.33,46647.0
2017-04-18 14:30:00,10.32,10.35,10.3,10.33,141492.0,10.32,10.35,10.3,10.33,141492.0
2017-04-18 15:00:00,10.33,10.37,10.32,10.34,85296.0,10.33,10.37,10.32,10.34,85296.0
2017-04-18 15:30:00,10.35,10.38,10.33,10.37,159006.0,10.35,10.38,10.33,10.37,159006.0
2017-04-19 09:30:00,10.33,10.47,10.33,10.4,40782.0,10.33,10.47,10.33,10.4,40782.0
2017-04-19 10:00:00,10.4,10.45,10.38,10.42,137238.0,10.4,10.45,10.38,10.42,137238.0
2017-04-19 10:30:00,10.43,10.52,10.42,10.43,73203.0,10.43,10.52,10.42,10.43,73203.0
2017-04-19 11:00:00,10.42,10.45,10.42,10.43,13200.0,10.42,10.45,10.42,10.43,13200.0
2017-04-19 11:30:00,10.45,10.48,10.43,10.45,82986.0,10.45,10.48,10.43,10.45,82986.0
2017-04-19 12:00:00,10.45,10.47,10.43,10.46,11427.0,10.45,10.47,10.43,10.46,11427.0
2017-04-19 12:30:00,10.46,10.47,10.43,10.45,13200.0,10.46,10.47,10.43,10.45,13200.0
2017-04-19 13:00:00,10.43,10.45,10.4,10.42,19860.0,10.43,10.45,10.4,10.42,19860.0
2017-04-19 13:30:00,10.42,10.47,10.4,10.44,41247.0,10.42,10.47,10.4,10.44,41247.0
2017-04-19 14:00:00,10.45,10.45,10.42,10.43,22800.0,10.45,10.45,10.42,10.43,22800.0
2017-04-19 14:30:00,10.43,10.45,10.42,10.43,29031.0,10.43,10.45,10.42,10.43,29031.0
2017-04-19 15:00:00,10.43,10.45,10.4,10.4,34890.0,10.43,10.45,10.4,10.4,34890.0
2017-04-19 15:30:00,10.42,10.53,10.4,10.43,226779.0,10.42,10.53,10.4,10.43,226779.0
2017-04-20 09:30:00,10.48,10.5,10.42,10.43,11520.0,10.48,10.5,10.42,10.43,11520.0
2017-04-20 10:00:00,10.43,10.43,10.37,10.38,19146.0,10.43,10.43,10.37,10.38,19146.0
2017-04-20 10:30:00,10.38,10.4,10.37,10.38,9600.0,10.38,10.4,10.37,10.38,9600.0
2017-04-20 11:00:00,10.4,10.43,10.4,10.43,15360.0,10.4,10.43,10.4,10.43,15360.0
2017-04-20 11:30:00,10.42,10.43,10.42,10.42,6000.0,10.42,10.43,10.42,10.42,6000.0
2017-04-20 12:00:00,10.4,10.44,10.39,10.43,14700.0,10.4,10.44,10.39,10.43,14700.0
2017-04-20 12:30:00,10.43,10.44,10.4,10.43,14163.0,10.43,10.44,10.4,10.43,14163.0
2017-04-20 13:00:00,10.42,10.43,10.4,10.43,12876.0,10.42,10.43,10.4,10.43,12876.0
2017-04-20 13:30:00,10.43,10.43,10.42,10.43,7167.0,10.43,10.43,10.42,10.43,7167.0
2017-04-20 14:00:00,10.43,10.43,10.4,10.4,7200.0,10.43,10.43,10.4,10.4,7200.0
2017-04-20 14:30:00,10.41,10.43,10.4,10.42,73038.0,10.41,10.43,10.4,10.42,73038.0
2017-04-20 15:00:00,10.41,10.42,10.4,10.42,20571.0,10.41,10.42,10.4,10.42,20571.0
2017-04-20 15:30:00,10.41,10.48,10.41,10.47,315915.0,10.41,10.48,10.41,10.47,315915.0
2017-04-21 09:30:00,10.42,10.48,10.42,10.48,13530.0,10.42,10.48,10.42,10.48,13530.0
2017-04-21 10:00:00,10.45,10.45,10.42,10.42,2400.0,10.45,10.45,10.42,10.42,2400.0
2017-04-21 10:30:00,10.4,10.43,10.4,10.4,1500.0,10.4,10.43,10.4,10.4,1500.0
2017-04-21 11:00:00,10.42,10.43,10.4,10.4,1980.0,10.42,10.43,10.4,10.4,1980.0
2017-04-21 11:30:00,10.42,10.45,10.42,10.43,7068.0,10.42,10.45,10.42,10.43,7068.0
2017-04-21 12:00:00,10.42,10.43,10.4,10.42,5700.0,10.42,10.43,10.4,10.42,5700.0
2017-04-21 12:30:00,10.4,10.4,10.4,10.4,1200.0,10.4,10.4,10.4,10.4,1200.0
2017-04-21 13:00:00,10.42,10.43,10.38,10.4,7800.0,10.42,10.43,10.38,10.4,7800.0
2017-04-21 13:30:00,10.4,10.43,10.4,10.42,7200.0,10.4,10.43,10.4,10.42,7200.0
2017-04-21 14:00:00,10.43,10.43,10.42,10.43,5286.0,10.43,10.43,10.42,10.43,5286.0
2017-04-21 14:30:00,10.42,10.43,10.4,10.42,47682.0,10.42,10.43,10.4,10.42,47682.0
2017-04-21 15:00:00,10.42,10.45,10.41,10.45,72150.0,10.42,10.45,10.41,10.45,72150.0
2017-04-21 15:30:00,10.45,10.45,10.41,10.43,209298.0,10.45,10.45,10.41,10.43,209298.0
2017-04-24 09:30:00,10.5,10.52,10.38,10.5,36600.0,10.5,10.52,10.38,10.5,36600.0
2017-04-24 10:00:00,10.5,10.51,10.48,10.5,5496.0,10.5,10.51,10.48,10.5,5496.0
2017-04-24 10:30:00,10.52,10.53,10.5,10.5,7614.0,10.52,10.53,10.5,10.5,7614.0
2017-04-24 11:00:00,10.5,10.5,10.47,10.49,6282.0,10.5,10.5,10.47,10.49,6282.0
2017-04-24 11:30:00,10.48,10.48,10.47,10.47,1200.0,10.48,10.48,10.47,10.47,1200.0
2017-04-24 12:00:00,10.48,10.5,10.48,10.5,4800.0,10.48,10.5,10.48,10.5,4800.0
2017-04-24 12:30:00,10.5,10.52,10.48,10.5,10440.0,10.5,10.52,10.48,10.5,10440.0
2017-04-24 13:00:00,10.52,10.52,10.49,10.5,6000.0,10.52,10.52,10.49,10.5,6000.0
2017-04-24 13:30:00,10.5,10.5,10.48,10.48,5700.0,10.5,10.5,10.48,10.48,5700.0
2017-04-24 14:00:00,10.5,10.52,10.5,10.52,9900.0,10.5,10.52,10.5,10.52,9900.0
2017-04-24 14:30:00,10.5,10.52,10.5,10.5,19728.0,10.5,10.52,10.5,10.5,19728.0
2017-04-24 15:00:00,10.5,10.52,10.49,10.52,11415.0,10.5,10.52,10.49,10.52,11415.0
2017-04-24 15:30:00,10.51,10.52,10.42,10.45,86553.0,10.51,10.52,10.42,10.45,86553.0
2017-04-25 09:30:00,10.53,10.53,10.45,10.52,25791.0,10.53,10.53,10.45,10.52,25791.0
2017-04-25 10:00:00,10.52,10.52,10.47,10.5,37665.0,10.52,10.52,10.47,10.5,37665.0
2017-04-25 10:30:00,10.52,10.52,10.48,10.5,8457.0,10.52,10.52,10.48,10.5,8457.0
2017-04-25 11:00:00,10.5,10.52,10.48,10.52,17343.0,10.5,10.52,10.48,10.52,17343.0
2017-04-25 11:30:00,10.52,10.52,10.49,10.5,10500.0,10.52,10.52,10.49,10.5,10500.0
2017-04-25 12:00:00,10.51,10.51,10.47,10.48,15600.0,10.51,10.51,10.47,10.48,15600.0
2017-04-25 12:30:00,10.48,10.5,10.47,10.47,5700.0,10.48,10.5,10.47,10.47,5700.0
2017-04-25 13:00:00,10.48,10.48,10.47,10.48,6600.0,10.48,10.48,10.47,10.48,6600.0
2017-04-25 13:30:00,10.48,10.48,10.48,10.48,8700.0,10.48,10.48,10.48,10.48,8700.0
2017-04-25 14:00:00,10.48,10.51,10.48,10.5,4200.0,10.48,10.51,10.48,10.5,4200.0
2017-04-25 14:30:00,10.5,10.5,10.47,10.48,26700.0,10.5,10.5,10.47,10.48,26700.0
2017-04-25 15:00:00,10.48,10.51,10.48,10.49,15450.0,10.48,10.51,10.48,10.49,15450.0
2017-04-25 15:30:00,10.48,10.5,10.47,10.47,40407.0,10.48,10.5,10.47,10.47,40407.0
2017-04-26 09:30:00,10.48,10.52,10.46,10.47,20094.0,10.48,10.52,10.46,10.47,20094.0
2017-04-26 10:00:00,10.47,10.52,10.47,10.5,8568.0,10.47,10.52,10.47,10.5,8568.0
2017-04-26 10:30:00,10.5,10.5,10.48,10.5,7782.0,10.5,10.5,10.48,10.5,7782.0
2017-04-26 11:00:00,10.48,10.52,10.48,10.52,6000.0,10.48,10.52,10.48,10.52,6000.0
2017-04-26 11:30:00,10.52,10.52,10.47,10.48,18636.0,10.52,10.52,10.47,10.48,18636.0
2017-04-26 12:00:00,10.48,10.52,10.48,10.52,6261.0,10.48,10.52,10.48,10.52,6261.0
2017-04-26 12:30:00,10.52,10.53,10.5,10.53,28215.0,10.52,10.53,10.5,10.53,28215.0
2017-04-26 13:00:00,10.53,10.53,10.52,10.52,14883.0,10.53,10.53,10.52,10.52,14883.0
2017-04-26 13:30:00,10.51,10.53,10.51,10.52,8013.0,10.51,10.53,10.51,10.52,8013.0
2017-04-26 14:00:00,10.5,10.53,10.5,10.52,16611.0,10.5,10.53,10.5,10.52,16611.0
2017-04-26 14:30:00,10.52,10.52,10.5,10.5,10200.0,10.52,10.52,10.5,10.5,10200.0
2017-04-26 15:00:00,10.52,10.52,10.48,10.48,17400.0,10.52,10.52,10.48,10.48,17400.0
2017-04-26 15:30:00,10.48,10.51,10.42,10.45,78705.0,10.48,10.51,10.42,10.45,78705.0
2017-04-27 09:30:00,10.5,10.52,10.48,10.5,75354.0,10.5,10.52,10.48,10.5,75354.0
2017-04-27 10:00:00,10.48,10.52,10.47,10.48,79515.0,10.48,10.52,10.47,10.48,79515.0
2017-04-27 10:30:00,10.48,10.5,10.45,10.48,29115.0,10.48,10.5,10.45,10.48,29115.0
2017-04-27 11:00:00,10.47,10.48,10.43,10.43,10341.0,10.47,10.48,10.43,10.43,10341.0
2017-04-27 11:30:00,10.43,10.47,10.43,10.45,17823.0,10.43,10.47,10.43,10.45,17823.0
2017-04-27 12:00:00,10.45,10.47,10.43,10.45,9300.0,10.45,10.47,10.43,10.45,9300.0
2017-04-27 12:30:00,10.45,10.47,10.43,10.45,9900.0,10.45,10.47,10.43,10.45,9900.0
2017-04-27 13:00:00,10.47,10.47,10.43,10.45,20034.0,10.47,10.47,10.43,10.45,20034.0
2017-04-27 13:30:00,10.47,10.48,10.47,10.47,20670.0,10.47,10.48,10.47,10.47,20670.0
2017-04-27 14:00:00,10.47,10.47,10.43,10.43,13200.0,10.47,10.47,10.43,10.43,13200.0
2017-04-27 14:30:00,10.42,10.45,10.42,10.42,8175.0,10.42,10.45,10.42,10.42,8175.0
2017-04-27 15:00:00,10.42,10.43,10.4,10.42,37977.0,10.42,10.43,10.4,10.42,37977.0
2017-04-27 15:30:00,10.42,10.45,10.38,10.42,83778.0,10.42,10.45,10.38,10.42,83778.0
2017-04-28 09:30:00,10.43,10.43,10.37,10.38,13374.0,10.43,10.43,10.37,10.38,13374.0
2017-04-28 10:00:00,10.37,10.37,10.18,10.24,48804.0,10.37,10.37,10.18,10.24,48804.0
2017-04-28 10:30:00,10.23,10.25,10.22,10.25,4500.0,10.23,10.25,10.22,10.25,4500.0
2017-04-28 11:00:00,10.25,10.27,10.23,10.27,56181.0,10.25,10.27,10.23,10.27,56181.0
2017-04-28 11:30:00,10.23,10.28,10.18,10.28,61113.0,10.23,10.28,10.18,10.28,61113.0
2017-04-28 12:00:00,10.3,10.32,10.27,10.28,20694.0,10.3,10.32,10.27,10.28,20694.0
2017-04-28 12:30:00,10.29,10.33,10.27,10.31,17400.0,10.29,10.33,10.27,10.31,17400.0
2017-04-28 13:00:00,10.31,10.38,10.3,10.38,24600.0,10.31,10.38,10.3,10.38,24600.0
2017-04-28 13:30:00,10.38,10.42,10.37,10.42,18270.0,10.38,10.42,10.37,10.42,18270.0
2017-04-28 14:00:00,10.42,10.46,10.38,10.46,13200.0,10.42,10.46,10.38,10.46,13200.0
2017-04-28 14:30:00,10.46,10.52,10.46,10.52,25059.0,10.46,10.52,10.46,10.52,25059.0
2017-04-28 15:00:00,10.51,10.55,10.5,10.5,98760.0,10.51,10.55,10.5,10.5,98760.0
2017-04-28 15:30:00,10.5,10.5,10.45,10.47,88971.0,10.5,10.5,10.45,10.47,88971.0
2017-05-01 09:30:00,10.48,10.5,10.45,10.5,54951.0,10.48,10.5,10.45,10.5,54951.0
2017-05-01 10:00:00,10.5,10.57,10.5,10.57,11082.0,10.5,10.57,10.5,10.57,11082.0
2017-05-01 10:30:00,10.57,10.66,10.57,10.65,20514.0,10.57,10.66,10.57,10.65,20514.0
2017-05-01 11:00:00,10.65,10.67,10.62,10.67,273768.0,10.65,10.67,10.62,10.67,273768.0
2017-05-01 11:30:00,10.67,10.67,10.65,10.65,35418.0,10.67,10.67,10.65,10.65,35418.0
2017-05-01 12:00:00,10.67,10.72,10.64,10.65,67182.0,10.67,10.72,10.64,10.65,67182.0
2017-05-01 12:30:00,10.65,10.68,10.65,10.65,55281.0,10.65,10.68,10.65,10.65,55281.0
2017-05-01 13:00:00,10.67,10.67,10.63,10.65,25284.0,10.67,10.67,10.63,10.65,25284.0
2017-05-01 13:30:00,10.67,10.67,10.65,10.67,25050.0,10.67,10.67,10.65,10.67,25050.0
2017-05-01 14:00:00,10.67,10.67,10.65,10.67,19941.0,10.67,10.67,10.65,10.67,19941.0
2017-05-01 14:30:00,10.67,10.67,10.63,10.67,26331.0,10.67,10.67,10.63,10.67,26331.0
2017-05-01 15:00:00,10.67,10.67,10.63,10.65,15600.0,10.67,10.67,10.63,10.65,15600.0
2017-05-01 15:30:00,10.67,10.67,10.65,10.67,219090.0,10.67,10.67,10.65,10.67,219090.0
2017-05-02 09:30:00,10.73,10.73,10.63,10.66,134466.0,10.73,10.73,10.63,10.66,134466.0
2017-05-02 10:00:00,10.65,10.67,10.63,10.66,53244.0,10.65,10.67,10.63,10.66,53244.0
2017-05-02 10:30:00,10.67,10.67,10.65,10.67,33612.0,10.67,10.67,10.65,10.67,33612.0
2017-05-02 11:00:00,10.65,10.67,10.65,10.67,55446.0,10.65,10.67,10.65,10.67,55446.0
2017-05-02 11:30:00,10.67,10.67,10.66,10.67,34278.0,10.67,10.67,10.66,10.67,34278.0
2017-05-02 12:00:00,10.67,10.67,10.67,10.67,65808.0,10.67,10.67,10.67,10.67,65808.0
2017-05-02 12:30:00,10.67,10.68,10.66,10.67,109869.0,10.67,10.68,10.66,10.67,109869.0
2017-05-02 13:00:00,10.67,10.68,10.66,10.67,52470.0,10.67,10.68,10.66,10.67,52470.0
2017-05-02 13:30:00,10.65,10.67,10.65,10.67,18666.0,10.65,10.67,10.65,10.67,18666.0
2017-05-02 14:00:00,10.67,10.68,10.66,10.67,58836.0,10.67,10.68,10.66,10.67,58836.0
2017-05-02 14:30:00,10.67,10.68,10.67,10.67,95103.0,10.67,10.68,10.67,10.67,95103.0
2017-05-02 15:00:00,10.67,10.67,10.64,10.65,33168.0,10.67,10.67,10.64,10.65,33168.0
2017-05-02 15:30:00,10.67,10.67,10.65,10.67,92625.0,10.67,10.67,10.65,10.67,92625.0
2017-05-03 09:30:00,10.68,10.68,10.62,10.65,34341.0,10.68,10.68,10.62,10.65,34341.0
2017-05-03 10:00:00,10.65,10.67,10.63,10.65,15351.0,10.65,10.67,10.63,10.65,15351.0
2017-05-03 10:30:00,10.65,10.67,10.6,10.62,15300.0,10.65,10.67,10.6,10.62,15300.0
2017-05-03 11:00:00,10.62,10.67,10.58,10.65,20400.0,10.62,10.67,10.58,10.65,20400.0
2017-05-03 11:30:00,10.65,10.67,10.63,10.65,22200.0,10.65,10.67,10.63,10.65,22200.0
2017-05-03 12:00:00,10.65,10.67,10.63,10.66,38700.0,10.65,10.67,10.63,10.66,38700.0
2017-05-03 12:30:00,10.67,10.67,10.62,10.64,56259.0,10.67,10.67,10.62,10.64,56259.0
2017-05-03 13:00:00,10.65,10.67,10.64,10.67,22251.0,10.65,10.67,10.64,10.67,22251.0
2017-05-03 13:30:00,10.65,10.67,10.64,10.67,23907.0,10.65,10.67,10.64,10.67,23907.0
2017-05-03 14:00:00,10.67,10.68,10.63,10.66,164379.0,10.67,10.68,10.63,10.66,164379.0
2017-05-03 14:30:00,10.66,10.67,10.65,10.66,12000.0,10.66,10.67,10.65,10.66,12000.0
2017-05-03 15:00:00,10.67,10.67,10.63,10.66,19725.0,10.67,10.67,10.63,10.66,19725.0
2017-05-03 15:30:00,10.66,10.67,10.65,10.67,62952.0,10.66,10.67,10.65,10.67,62952.0
2017-05-04 09:30:00,10.65,10.68,10.6,10.68,61626.0,10.65,10.68,10.6,10.68,61626.0
2017-05-04 10:00:00,10.68,10.68,10.65,10.65,33321.0,10.68,10.68,10.65,10.65,33321.0
2017-05-04 10:30:00,10.64,10.67,10.64,10.67,15654.0,10.64,10.67,10.64,10.67,15654.0
2017-05-04 11:00:00,10.66,10.67,10.65,10.65,6321.0,10.66,10.67,10.65,10.65,6321.0
2017-05-04 11:30:00,10.67,10.67,10.63,10.63,19767.0,10.67,10.67,10.63,10.63,19767.0
2017-05-04 12:00:00,10.63,10.66,10.62,10.63,29058.0,10.63,10.66,10.62,10.63,29058.0
2017-05-04 12:30:00,10.63,10.67,10.63,10.67,27045.0,10.63,10.67,10.63,10.67,27045.0
2017-05-04 13:00:00,10.67,10.67,10.66,10.66,18030.0,10.67,10.67,10.66,10.66,18030.0
2017-05-04 13:30:00,10.66,10.67,10.63,10.65,46500.0,10.66,10.67,10.63,10.65,46500.0
2017-05-04 14:00:00,10.64,10.65,10.63,10.63,51690.0,10.64,10.65,10.63,10.63,51690.0
2017-05-04 14:30:00,10.64,10.67,10.63,10.66,88146.0,10.64,10.67,10.63,10.66,88146.0
2017-05-04 15:00:00,10.65,10.68,10.63,10.65,192348.0,10.65,10.68,10.63,10.65,192348.0
2017-05-04 15:30:00,10.66,10.67,10.63,10.65,164181.0,10.66,10.67,10.63,10.65,164181.0
2017-05-05 09:30:00,11.67,11.68,11.27,11.37,1044147.0,11.67,11.68,11.27,11.37,1044147.0
2017-05-05 10:00:00,11.37,11.62,11.25,11.57,756918.0,11.37,11.62,11.25,11.57,756918.0
2017-05-05 10:30:00,11.58,11.65,11.53,11.6,363333.0,11.58,11.65,11.53,11.6,363333.0
2017-05-05 11:00:00,11.62,11.67,11.58,11.65,529725.0,11.62,11.67,11.58,11.65,529725.0
2017-05-05 11:30:00,11.65,11.78,11.63,11.68,313761.0,11.65,11.78,11.63,11.68,313761.0
2017-05-05 12:00:00,11.68,11.7,11.62,11.65,252873.0,11.68,11.7,11.62,11.65,252873.0
2017-05-05 12:30:00,11.67,11.77,11.65,11.67,611568.0,11.67,11.77,11.65,11.67,611568.0
2017-05-05 13:00:00,11.67,11.75,11.62,11.75,134163.0,11.67,11.75,11.62,11.75,134163.0
2017-05-05 13:30:00,11.75,11.82,11.71,11.8,141840.0,11.75,11.82,11.71,11.8,141840.0
2017-05-05 14:00:00,11.8,11.82,11.72,11.73,143163.0,11.8,11.82,11.72,11.73,143163.0
2017-05-05 14:30:00,11.73,11.73,11.63,11.69,218301.0,11.73,11.73,11.63,11.69,218301.0
2017-05-05 15:00:00,11.7,11.79,11.66,11.73,362094.0,11.7,11.79,11.66,11.73,362094.0
2017-05-05 15:30:00,11.73,11.8,11.7,11.72,689787.0,11.73,11.8,11.7,11.72,689787.0
2017-05-08 09:30:00,11.8,12.32,11.75,12.28,339903.0,11.8,12.32,11.75,12.28,339903.0
2017-05-08 10:00:00,12.3,12.3,12.22,12.3,125490.0,12.3,12.3,12.22,12.3,125490.0
2017-05-08 10:30:00,12.3,12.3,12.15,12.16,106524.0,12.3,12.3,12.15,12.16,106524.0
2017-05-08 11:00:00,12.17,12.17,12.08,12.1,61815.0,12.17,12.17,12.08,12.1,61815.0
2017-05-08 11:30:00,12.1,12.1,12.0,12.03,73593.0,12.1,12.1,12.0,12.03,73593.0
2017-05-08 12:00:00,12.05,12.05,11.93,11.93,59700.0,12.05,12.05,11.93,11.93,59700.0
2017-05-08 12:30:00,11.95,11.98,11.88,11.92,60741.0,11.95,11.98,11.88,11.92,60741.0
2017-05-08 13:00:00,11.9,11.94,11.9,11.92,60681.0,11.9,11.94,11.9,11.92,60681.0
2017-05-08 13:30:00,11.9,11.94,11.9,11.92,57498.0,11.9,11.94,11.9,11.92,57498.0
2017-05-08 14:00:00,11.93,11.93,11.9,11.92,50103.0,11.93,11.93,11.9,11.92,50103.0
2017-05-08 14:30:00,11.92,11.93,11.88,11.9,101292.0,11.92,11.93,11.88,11.9,101292.0
2017-05-08 15:00:00,11.89,11.92,11.87,11.88,80460.0,11.89,11.92,11.87,11.88,80460.0
2017-05-08 15:30:00,11.88,11.9,11.85,11.86,215415.0,11.88,11.9,11.85,11.86,215415.0
2017-05-09 09:30:00,11.72,11.75,11.56,11.67,376938.0,11.72,11.75,11.56,11.67,376938.0
2017-05-09 10:00:00,11.68,11.73,11.66,11.69,191970.0,11.68,11.73,11.66,11.69,191970.0
2017-05-09 10:30:00,11.7,11.72,11.63,11.68,239661.0,11.7,11.72,11.63,11.68,239661.0
2017-05-09 11:00:00,11.67,11.68,11.63,11.66,292713.0,11.67,11.68,11.63,11.66,292713.0
2017-05-09 11:30:00,11.67,11.72,11.65,11.72,182148.0,11.67,11.72,11.65,11.72,182148.0
2017-05-09 12:00:00,11.7,11.73,11.67,11.67,82962.0,11.7,11.73,11.67,11.67,82962.0
2017-05-09 12:30:00,11.67,11.68,11.57,11.66,208836.0,11.67,11.68,11.57,11.66,208836.0
2017-05-09 13:00:00,11.65,11.67,11.62,11.63,109740.0,11.65,11.67,11.62,11.63,109740.0
2017-05-09 13:30:00,11.63,11.67,11.58,11.65,121359.0,11.63,11.67,11.58,11.65,121359.0
2017-05-09 14:00:00,11.65,11.67,11.65,11.66,95886.0,11.65,11.67,11.65,11.66,95886.0
2017-05-09 14:30:00,11.66,11.67,11.65,11.66,74301.0,11.66,11.67,11.65,11.66,74301.0
2017-05-09 15:00:00,11.65,11.7,11.62,11.69,305604.0,11.65,11.7,11.62,11.69,305604.0
2017-05-09 15:30:00,11.69,11.73,11.65,11.67,542499.0,11.69,11.73,11.65,11.67,542499.0
2017-05-10 09:30:00,11.7,11.8,11.57,11.68,49557.0,11.7,11.8,11.57,11.68,49557.0
2017-05-10 10:00:00,11.68,11.71,11.67,11.67,39444.0,11.68,11.71,11.67,11.67,39444.0
2017-05-10 10:30:00,11.65,11.72,11.63,11.69,50937.0,11.65,11.72,11.63,11.69,50937.0
2017-05-10 11:00:00,11.7,11.73,11.7,11.71,33594.0,11.7,11.73,11.7,11.71,33594.0
2017-05-10 11:30:00,11.7,11.77,11.7,11.77,97581.0,11.7,11.77,11.7,11.77,97581.0
2017-05-10 12:00:00,11.77,11.78,11.72,11.78,66264.0,11.77,11.78,11.72,11.78,66264.0
2017-05-10 12:30:00,11.78,11.78,11.73,11.77,82080.0,11.78,11.78,11.73,11.77,82080.0
2017-05-10 13:00:00,11.77,11.78,11.73,11.73,22188.0,11.77,11.78,11.73,11.73,22188.0
2017-05-10 13:30:00,11.74,11.77,11.73,11.76,21045.0,11.74,11.77,11.73,11.76,21045.0
2017-05-10 14:00:00,11.75,11.82,11.73,11.82,156036.0,11.75,11.82,11.73,11.82,156036.0
2017-05-10 14:30:00,11.83,11.87,11.78,11.79,191577.0,11.83,11.87,11.78,11.79,191577.0
2017-05-10 15:00:00,11.79,11.8,11.75,11.77,74844.0,11.79,11.8,11.75,11.77,74844.0
2017-05-10 15:30:00,11.76,11.78,11.72,11.76,278877.0,11.76,11.78,11.72,11.76,278877.0
2017-05-11 09:30:00,11.68,11.83,11.68,11.72,92523.0,11.68,11.83,11.68,11.72,92523.0
2017-05-11 10:00:00,11.73,11.77,11.68,11.76,35097.0,11.73,11.77,11.68,11.76,35097.0
2017-05-11 10:30:00,11.75,11.78,11.73,11.78,37773.0,11.75,11.78,11.73,11.78,37773.0
2017-05-11 11:00:00,11.78,11.82,11.75,11.82,58365.0,11.78,11.82,11.75,11.82,58365.0
2017-05-11 11:30:00,11.81,11.82,11.77,11.79,68250.0,11.81,11.82,11.77,11.79,68250.0
2017-05-11 12:00:00,11.8,11.82,11.73,11.73,68490.0,11.8,11.82,11.73,11.73,68490.0
2017-05-11 12:30:00,11.75,11.77,11.75,11.77,23499.0,11.75,11.77,11.75,11.77,23499.0
2017-05-11 13:00:00,11.76,11.78,11.73,11.78,43239.0,11.76,11.78,11.73,11.78,43239.0
2017-05-11 13:30:00,11.78,11.83,11.77,11.83,72411.0,11.78,11.83,11.77,11.83,72411.0
2017-05-11 14:00:00,11.82,11.83,11.81,11.83,51813.0,11.82,11.83,11.81,11.83,51813.0
2017-05-11 14:30:00,11.83,11.83,11.75,11.75,46716.0,11.83,11.83,11.75,11.75,46716.0
2017-05-11 15:00:00,11.76,11.78,11.75,11.77,111558.0,11.76,11.78,11.75,11.77,111558.0
2017-05-11 15:30:00,11.78,11.82,11.77,11.77,177228.0,11.78,11.82,11.77,11.77,177228.0
2017-05-12 09:30:00,11.75,11.75,11.67,11.72,18153.0,11.75,11.75,11.67,11.72,18153.0
2017-05-12 10:00:00,11.72,11.78,11.72,11.78,10491.0,11.72,11.78,11.72,11.78,10491.0
2017-05-12 10:30:00,11.78,11.8,11.75,11.75,18600.0,11.78,11.8,11.75,11.75,18600.0
2017-05-12 11:00:00,11.77,11.83,11.77,11.82,63780.0,11.77,11.83,11.77,11.82,63780.0
2017-05-12 11:30:00,11.82,11.88,11.78,11.83,149607.0,11.82,11.88,11.78,11.83,149607.0
2017-05-12 12:00:00,11.83,11.83,11.79,11.79,20130.0,11.83,11.83,11.79,11.79,20130.0
2017-05-12 12:30:00,11.78,11.78,11.77,11.78,6600.0,11.78,11.78,11.77,11.78,6600.0
2017-05-12 13:00:00,11.78,11.78,11.73,11.75,36789.0,11.78,11.78,11.73,11.75,36789.0
2017-05-12 13:30:00,11.77,11.78,11.72,11.74,37452.0,11.77,11.78,11.72,11.74,37452.0
2017-05-12 14:00:00,11.75,11.75,11.74,11.74,12000.0,11.75,11.75,11.74,11.74,12000.0
2017-05-12 14:30:00,11.74,11.74,11.7,11.72,72834.0,11.74,11.74,11.7,11.72,72834.0
2017-05-12 15:00:00,11.72,11.73,11.7,11.73,20400.0,11.72,11.73,11.7,11.73,20400.0
2017-05-12 15:30:00,11.72,11.73,11.72,11.73,111864.0,11.72,11.73,11.72,11.73,111864.0
2017-05-15 09:30:00,11.8,11.98,11.8,11.92,417852.0,11.8,11.98,11.8,11.92,417852.0
2017-05-15 10:00:00,11.93,12.02,11.9,11.98,210204.0,11.93,12.02,11.9,11.98,210204.0
2017-05-15 10:30:00,11.98,11.98,11.92,11.93,82587.0,11.98,11.98,11.92,11.93,82587.0
2017-05-15 11:00:00,11.93,11.93,11.87,11.88,39831.0,11.93,11.93,11.87,11.88,39831.0
2017-05-15 11:30:00,11.89,11.9,11.82,11.85,62982.0,11.89,11.9,11.82,11.85,62982.0
2017-05-15 12:00:00,11.86,11.9,11.82,11.9,77130.0,11.86,11.9,11.82,11.9,77130.0
2017-05-15 12:30:00,11.9,11.93,11.89,11.93,59661.0,11.9,11.93,11.89,11.93,59661.0
2017-05-15 13:00:00,11.93,11.98,11.92,11.97,72240.0,11.93,11.98,11.92,11.97,72240.0
2017-05-15 13:30:00,11.98,12.0,11.95,11.97,142887.0,11.98,12.0,11.95,11.97,142887.0
2017-05-15 14:00:00,11.97,11.98,11.93,11.95,53424.0,11.97,11.98,11.93,11.95,53424.0
2017-05-15 14:30:00,11.95,11.98,11.9,11.93,111513.0,11.95,11.98,11.9,11.93,111513.0
2017-05-15 15:00:00,11.97,11.97,11.88,11.92,102366.0,11.97,11.97,11.88,11.92,102366.0
2017-05-15 15:30:00,11.92,11.93,11.87,11.9,170889.0,11.92,11.93,11.87,11.9,170889.0
2017-05-16 09:30:00,11.98,12.0,11.93,11.98,63393.0,11.98,12.0,11.93,11.98,63393.0
2017-05-16 10:00:00,12.0,12.02,11.93,11.97,74271.0,12.0,12.02,11.93,11.97,74271.0
2017-05-16 10:30:00,11.97,12.0,11.95,11.98,50517.0,11.97,12.0,11.95,11.98,50517.0
2017-05-16 11:00:00,11.99,12.0,11.97,11.98,70248.0,11.99,12.0,11.97,11.98,70248.0
2017-05-16 11:30:00,11.98,12.0,11.97,12.0,47889.0,11.98,12.0,11.97,12.0,47889.0
2017-05-16 12:00:00,12.0,12.08,11.98,12.03,141465.0,12.0,12.08,11.98,12.03,141465.0
2017-05-16 12:30:00,12.03,12.03,11.98,11.99,48018.0,12.03,12.03,11.98,11.99,48018.0
2017-05-16 13:00:00,11.99,12.0,11.98,11.99,28746.0,11.99,12.0,11.98,11.99,28746.0
2017-05-16 13:30:00,11.99,12.0,11.98,11.99,26100.0,11.99,12.0,11.98,11.99,26100.0
2017-05-16 14:00:00,11.99,12.0,11.98,11.99,35700.0,11.99,12.0,11.98,11.99,35700.0
2017-05-16 14:30:00,11.98,12.0,11.98,12.0,15702.0,11.98,12.0,11.98,12.0,15702.0
2017-05-16 15:00:00,12.0,12.0,11.98,12.0,89022.0,12.0,12.0,11.98,12.0,89022.0
2017-05-16 15:30:00,11.99,12.08,11.98,12.03,450468.0,11.99,12.08,11.98,12.03,450468.0
2017-05-17 09:30:00,11.98,11.98,11.85,11.88,51099.0,11.98,11.98,11.85,11.88,51099.0
2017-05-17 10:00:00,11.87,11.9,11.83,11.83,42309.0,11.87,11.9,11.83,11.83,42309.0
2017-05-17 10:30:00,11.83,11.85,11.8,11.83,22032.0,11.83,11.85,11.8,11.83,22032.0
2017-05-17 11:00:00,11.85,11.85,11.82,11.83,157761.0,11.85,11.85,11.82,11.83,157761.0
2017-05-17 11:30:00,11.83,11.88,11.81,11.87,79044.0,11.83,11.88,11.81,11.87,79044.0
2017-05-17 12:00:00,11.88,11.92,11.87,11.9,36900.0,11.88,11.92,11.87,11.9,36900.0
2017-05-17 12:30:00,11.9,11.95,11.9,11.93,27600.0,11.9,11.95,11.9,11.93,27600.0
2017-05-17 13:00:00,11.93,11.97,11.9,11.93,41823.0,11.93,11.97,11.9,11.93,41823.0
2017-05-17 13:30:00,11.93,11.95,11.9,11.9,60591.0,11.93,11.95,11.9,11.9,60591.0
2017-05-17 14:00:00,11.88,11.88,11.83,11.85,30771.0,11.88,11.88,11.83,11.85,30771.0
2017-05-17 14:30:00,11.87,11.87,11.75,11.79,160398.0,11.87,11.87,11.75,11.79,160398.0
2017-05-17 15:00:00,11.78,11.8,11.77,11.8,102042.0,11.78,11.8,11.77,11.8,102042.0
2017-05-17 15:30:00,11.77,11.8,11.68,11.69,130062.0,11.77,11.8,11.68,11.69,130062.0
2017-05-18 09:30:00,11.63,11.75,11.5,11.72,37698.0,11.63,11.75,11.5,11.72,37698.0
2017-05-18 10:00:00,11.73,11.8,11.7,11.78,97557.0,11.73,11.8,11.7,11.78,97557.0
2017-05-18 10:30:00,11.77,11.85,11.77,11.85,44208.0,11.77,11.85,11.77,11.85,44208.0
2017-05-18 11:00:00,11.85,11.87,11.83,11.84,85350.0,11.85,11.87,11.83,11.84,85350.0
2017-05-18 11:30:00,11.84,11.85,11.82,11.83,67521.0,11.84,11.85,11.82,11.83,67521.0
2017-05-18 12:00:00,11.83,11.85,11.77,11.78,35700.0,11.83,11.85,11.77,11.78,35700.0
2017-05-18 12:30:00,11.77,11.78,11.75,11.77,8409.0,11.77,11.78,11.75,11.77,8409.0
2017-05-18 13:00:00,11.78,11.8,11.77,11.8,9900.0,11.78,11.8,11.77,11.8,9900.0
2017-05-18 13:30:00,11.78,11.83,11.78,11.82,27954.0,11.78,11.83,11.78,11.82,27954.0
2017-05-18 14:00:00,11.82,11.83,11.8,11.82,48510.0,11.82,11.83,11.8,11.82,48510.0
2017-05-18 14:30:00,11.83,11.83,11.8,11.83,54003.0,11.83,11.83,11.8,11.83,54003.0
2017-05-18 15:00:00,11.83,11.83,11.81,11.83,102300.0,11.83,11.83,11.81,11.83,102300.0
2017-05-18 15:30:00,11.83,11.92,11.82,11.87,260748.0,11.83,11.92,11.82,11.87,260748.0
2017-05-19 09:30:00,11.88,12.0,11.88,11.93,31413.0,11.88,12.0,11.88,11.93,31413.0
2017-05-19 10:00:00,11.93,11.98,11.9,11.98,44727.0,11.93,11.98,11.9,11.98,44727.0
2017-05-19 10:30:00,11.98,11.98,11.95,11.97,13743.0,11.98,11.98,11.95,11.97,13743.0
2017-05-19 11:00:00,11.98,12.13,11.95,12.12,90351.0,11.98,12.13,11.95,12.12,90351.0
2017-05-19 11:30:00,12.1,12.12,12.02,12.03,51534.0,12.1,12.12,12.02,12.03,51534.0
2017-05-19 12:00:00,12.05,12.07,12.03,12.07,14643.0,12.05,12.07,12.03,12.07,14643.0
2017-05-19 12:30:00,12.05,12.1,12.05,12.05,11700.0,12.05,12.1,12.05,12.05,11700.0
2017-05-19 13:00:00,12.08,12.08,12.02,12.04,18000.0,12.08,12.08,12.02,12.04,18000.0
2017-05-19 13:30:00,12.04,12.05,12.02,12.03,15243.0,12.04,12.05,12.02,12.03,15243.0
2017-05-19 14:00:00,12.03,12.03,12.0,12.01,43176.0,12.03,12.03,12.0,12.01,43176.0
2017-05-19 14:30:00,12.01,12.06,12.0,12.05,35658.0,12.01,12.06,12.0,12.05,35658.0
2017-05-19 15:00:00,12.04,12.06,12.0,12.01,61662.0,12.04,12.06,12.0,12.01,61662.0
2017-05-19 15:30:00,12.01,12.03,11.98,11.98,128709.0,12.01,12.03,11.98,11.98,128709.0
2017-05-22 09:30:00,11.98,12.12,11.95,12.07,35475.0,11.98,12.12,11.95,12.07,35475.0
2017-05-22 10:00:00,12.05,12.13,12.03,12.1,38847.0,12.05,12.13,12.03,12.1,38847.0
2017-05-22 10:30:00,12.12,12.2,12.05,12.18,100293.0,12.12,12.2,12.05,12.18,100293.0
2017-05-22 11:00:00,12.18,12.28,12.17,12.25,85287.0,12.18,12.28,12.17,12.25,85287.0
2017-05-22 11:30:00,12.23,12.25,12.18,12.22,64395.0,12.23,12.25,12.18,12.22,64395.0
2017-05-22 12:00:00,12.22,12.23,12.13,12.18,52359.0,12.22,12.23,12.13,12.18,52359.0
2017-05-22 12:30:00,12.17,12.2,12.16,12.2,169167.0,12.17,12.2,12.16,12.2,169167.0
2017-05-22 13:00:00,12.2,12.2,12.17,12.19,85662.0,12.2,12.2,12.17,12.19,85662.0
2017-05-22 13:30:00,12.18,12.2,12.13,12.15,52902.0,12.18,12.2,12.13,12.15,52902.0
2017-05-22 14:00:00,12.13,12.17,12.05,12.06,77502.0,12.13,12.17,12.05,12.06,77502.0
2017-05-22 14:30:00,12.06,12.12,12.05,12.12,161508.0,12.06,12.12,12.05,12.12,161508.0
2017-05-22 15:00:00,12.12,12.17,12.1,12.17,140697.0,12.12,12.17,12.1,12.17,140697.0
2017-05-22 15:30:00,12.15,12.2,12.13,12.17,259335.0,12.15,12.2,12.13,12.17,259335.0
2017-05-23 09:30:00,12.22,12.23,12.12,12.16,42546.0,12.22,12.23,12.12,12.16,42546.0
2017-05-23 10:00:00,12.15,12.23,12.15,12.2,19800.0,12.15,12.23,12.15,12.2,19800.0
2017-05-23 10:30:00,12.2,12.22,12.14,12.22,39009.0,12.2,12.22,12.14,12.22,39009.0
2017-05-23 11:00:00,12.23,12.25,12.2,12.25,52020.0,12.23,12.25,12.2,12.25,52020.0
2017-05-23 11:30:00,12.24,12.28,12.24,12.28,43641.0,12.24,12.28,12.24,12.28,43641.0
2017-05-23 12:00:00,12.28,12.3,12.25,12.25,52623.0,12.28,12.3,12.25,12.25,52623.0
2017-05-23 12:30:00,12.25,12.28,12.25,12.27,30186.0,12.25,12.28,12.25,12.27,30186.0
2017-05-23 13:00:00,12.27,12.3,12.25,12.27,34608.0,12.27,12.3,12.25,12.27,34608.0
2017-05-23 13:30:00,12.25,12.27,12.23,12.23,32085.0,12.25,12.27,12.23,12.23,32085.0
2017-05-23 14:00:00,12.25,12.26,12.21,12.23,45435.0,12.25,12.26,12.21,12.23,45435.0
2017-05-23 14:30:00,12.23,12.24,12.22,12.22,57408.0,12.23,12.24,12.22,12.22,57408.0
2017-05-23 15:00:00,12.23,12.24,12.21,12.23,114027.0,12.23,12.24,12.21,12.23,114027.0
2017-05-23 15:30:00,12.23,12.23,12.18,12.18,135951.0,12.23,12.23,12.18,12.18,135951.0
2017-05-24 09:30:00,12.2,12.27,12.07,12.13,70032.0,12.2,12.27,12.07,12.13,70032.0
2017-05-24 10:00:00,12.12,12.22,12.12,12.22,37143.0,12.12,12.22,12.12,12.22,37143.0
2017-05-24 10:30:00,12.22,12.3,12.22,12.26,38700.0,12.22,12.3,12.22,12.26,38700.0
2017-05-24 11:00:00,12.27,12.29,12.23,12.27,44139.0,12.27,12.29,12.23,12.27,44139.0
2017-05-24 11:30:00,12.28,12.33,12.28,12.31,61665.0,12.28,12.33,12.28,12.31,61665.0
2017-05-24 12:00:00,12.3,12.32,12.22,12.23,73830.0,12.3,12.32,12.22,12.23,73830.0
2017-05-24 12:30:00,12.27,12.27,12.17,12.22,40671.0,12.27,12.27,12.17,12.22,40671.0
2017-05-24 13:00:00,12.22,12.23,12.15,12.17,45279.0,12.22,12.23,12.15,12.17,45279.0
2017-05-24 13:30:00,12.16,12.18,12.15,12.17,28656.0,12.16,12.18,12.15,12.17,28656.0
2017-05-24 14:00:00,12.17,12.18,12.13,12.18,41997.0,12.17,12.18,12.13,12.18,41997.0
2017-05-24 14:30:00,12.18,12.19,12.13,12.18,51117.0,12.18,12.19,12.13,12.18,51117.0
2017-05-24 15:00:00,12.17,12.2,12.16,12.2,61695.0,12.17,12.2,12.16,12.2,61695.0
2017-05-24 15:30:00,12.2,12.27,12.17,12.2,206916.0,12.2,12.27,12.17,12.2,206916.0
2017-05-25 09:30:00,12.23,12.32,12.17,12.22,20904.0,12.23,12.32,12.17,12.22,20904.0
2017-05-25 10:00:00,12.23,12.28,12.22,12.27,47829.0,12.23,12.28,12.22,12.27,47829.0
2017-05-25 10:30:00,12.26,12.32,12.25,12.3,20181.0,12.26,12.32,12.25,12.3,20181.0
2017-05-25 11:00:00,12.3,12.33,12.3,12.31,48000.0,12.3,12.33,12.3,12.31,48000.0
2017-05-25 11:30:00,12.3,12.32,12.25,12.25,33324.0,12.3,12.32,12.25,12.25,33324.0
2017-05-25 12:00:00,12.26,12.27,12.22,12.22,29229.0,12.26,12.27,12.22,12.22,29229.0
2017-05-25 12:30:00,12.23,12.23,12.2,12.23,18294.0,12.23,12.23,12.2,12.23,18294.0
2017-05-25 13:00:00,12.23,12.25,12.18,12.23,25512.0,12.23,12.25,12.18,12.23,25512.0
2017-05-25 13:30:00,12.23,12.23,12.16,12.2,52065.0,12.23,12.23,12.16,12.2,52065.0
2017-05-25 14:00:00,12.22,12.23,12.18,12.23,24600.0,12.22,12.23,12.18,12.23,24600.0
2017-05-25 14:30:00,12.23,12.25,12.22,12.24,32382.0,12.23,12.25,12.22,12.24,32382.0
2017-05-25 15:00:00,12.24,12.28,12.2,12.25,65388.0,12.24,12.28,12.2,12.25,65388.0
2017-05-25 15:30:00,12.25,12.28,12.23,12.25,105300.0,12.25,12.28,12.23,12.25,105300.0
2017-05-26 09:30:00,12.23,12.27,12.17,12.27,9273.0,12.23,12.27,12.17,12.27,9273.0
2017-05-26 10:00:00,12.27,12.28,12.22,12.27,20874.0,12.27,12.28,12.22,12.27,20874.0
2017-05-26 10:30:00,12.27,12.29,12.27,12.28,15999.0,12.27,12.29,12.27,12.28,15999.0
2017-05-26 11:00:00,12.28,12.33,12.27,12.33,64635.0,12.28,12.33,12.27,12.33,64635.0
2017-05-26 11:30:00,12.33,12.33,12.25,12.28,63882.0,12.33,12.33,12.25,12.28,63882.0
2017-05-26 12:00:00,12.29,12.31,12.28,12.28,9075.0,12.29,12.31,12.28,12.28,9075.0
2017-05-26 12:30:00,12.3,12.32,12.29,12.31,6300.0,12.3,12.32,12.29,12.31,6300.0
2017-05-26 13:00:00,12.31,12.31,12.27,12.28,12300.0,12.31,12.31,12.27,12.28,12300.0
2017-05-26 13:30:00,12.28,12.29,12.27,12.28,9900.0,12.28,12.29,12.27,12.28,9900.0
2017-05-26 14:00:00,12.28,12.28,12.2,12.2,33885.0,12.28,12.28,12.2,12.2,33885.0
2017-05-26 14:30:00,12.22,12.25,12.21,12.25,13920.0,12.22,12.25,12.21,12.25,13920.0
2017-05-26 15:00:00,12.24,12.25,12.22,12.24,17943.0,12.24,12.25,12.22,12.24,17943.0
2017-05-26 15:30:00,12.24,12.25,12.18,12.22,70857.0,12.24,12.25,12.18,12.22,70857.0
2017-05-30 09:30:00,12.2,12.2,12.05,12.15,34773.0,12.2,12.2,12.05,12.15,34773.0
2017-05-30 10:00:00,12.13,12.13,12.07,12.08,25647.0,12.13,12.13,12.07,12.08,25647.0
2017-05-30 10:30:00,12.08,12.1,12.07,12.07,15000.0,12.08,12.1,12.07,12.07,15000.0
2017-05-30 11:00:00,12.08,12.08,11.97,11.98,20832.0,12.08,12.08,11.97,11.98,20832.0
2017-05-30 11:30:00,12.0,12.02,11.98,11.98,23394.0,12.0,12.02,11.98,11.98,23394.0
2017-05-30 12:00:00,11.98,11.99,11.97,11.97,16017.0,11.98,11.99,11.97,11.97,16017.0
2017-05-30 12:30:00,11.97,12.06,11.95,12.05,54015.0,11.97,12.06,11.95,12.05,54015.0
2017-05-30 13:00:00,12.04,12.1,12.01,12.1,22647.0,12.04,12.1,12.01,12.1,22647.0
2017-05-30 13:30:00,12.1,12.12,12.08,12.11,15000.0,12.1,12.12,12.08,12.11,15000.0
2017-05-30 14:00:00,12.11,12.15,12.1,12.13,19200.0,12.11,12.15,12.1,12.13,19200.0
2017-05-30 14:30:00,12.15,12.15,12.12,12.13,14013.0,12.15,12.15,12.12,12.13,14013.0
2017-05-30 15:00:00,12.13,12.16,12.12,12.14,41097.0,12.13,12.16,12.12,12.14,41097.0
2017-05-30 15:30:00,12.13,12.17,12.12,12.17,130875.0,12.13,12.17,12.12,12.17,130875.0
2017-05-31 09:30:00,12.18,12.32,12.08,12.1,182082.0,12.18,12.32,12.08,12.1,182082.0
2017-05-31 10:00:00,12.08,12.08,11.92,12.01,78042.0,12.08,12.08,11.92,12.01,78042.0
2017-05-31 10:30:00,12.02,12.1,11.95,12.1,69288.0,12.02,12.1,11.95,12.1,69288.0
2017-05-31 11:00:00,12.13,12.13,12.05,12.08,47634.0,12.13,12.13,12.05,12.08,47634.0
2017-05-31 11:30:00,12.08,12.18,12.08,12.15,28770.0,12.08,12.18,12.08,12.15,28770.0
2017-05-31 12:00:00,12.16,12.18,12.13,12.15,10491.0,12.16,12.18,12.13,12.15,10491.0
2017-05-31 12:30:00,12.17,12.18,12.12,12.13,24447.0,12.17,12.18,12.12,12.13,24447.0
2017-05-31 13:00:00,12.12,12.13,12.12,12.12,8367.0,12.12,12.13,12.12,12.12,8367.0
2017-05-31 13:30:00,12.1,12.11,12.08,12.08,7200.0,12.1,12.11,12.08,12.08,7200.0
2017-05-31 14:00:00,12.08,12.1,12.06,12.08,17598.0,12.08,12.1,12.06,12.08,17598.0
2017-05-31 14:30:00,12.08,12.1,12.05,12.05,19152.0,12.08,12.1,12.05,12.05,19152.0
2017-05-31 15:00:00,12.07,12.1,12.05,12.09,17100.0,12.07,12.1,12.05,12.09,17100.0
2017-05-31 15:30:00,12.08,12.13,12.08,12.11,57318.0,12.08,12.13,12.08,12.11,57318.0
2017-06-01 09:30:00,12.17,12.17,12.0,12.03,101592.0,12.17,12.17,12.0,12.03,101592.0
2017-06-01 10:00:00,12.02,12.03,11.95,12.0,138714.0,12.02,12.03,11.95,12.0,138714.0
2017-06-01 10:30:00,12.0,12.02,11.95,11.95,94299.0,12.0,12.02,11.95,11.95,94299.0
2017-06-01 11:00:00,11.98,12.07,11.95,12.03,58653.0,11.98,12.07,11.95,12.03,58653.0
2017-06-01 11:30:00,12.05,12.09,12.03,12.08,66237.0,12.05,12.09,12.03,12.08,66237.0
2017-06-01 12:00:00,12.09,12.1,12.05,12.08,44703.0,12.09,12.1,12.05,12.08,44703.0
2017-06-01 12:30:00,12.08,12.1,12.03,12.05,47643.0,12.08,12.1,12.03,12.05,47643.0
2017-06-01 13:00:00,12.05,12.07,12.03,12.03,33174.0,12.05,12.07,12.03,12.03,33174.0
2017-06-01 13:30:00,12.03,12.1,12.0,12.08,151311.0,12.03,12.1,12.0,12.08,151311.0
2017-06-01 14:00:00,12.08,12.12,12.07,12.12,52188.0,12.08,12.12,12.07,12.12,52188.0
2017-06-01 14:30:00,12.12,12.12,12.05,12.08,75696.0,12.12,12.12,12.05,12.08,75696.0
2017-06-01 15:00:00,12.08,12.09,12.02,12.05,120141.0,12.08,12.09,12.02,12.05,120141.0
2017-06-01 15:30:00,12.05,12.1,12.02,12.08,271173.0,12.05,12.1,12.02,12.08,271173.0
2017-06-02 09:30:00,12.1,12.2,11.98,12.07,26538.0,12.1,12.2,11.98,12.07,26538.0
2017-06-02 10:00:00,12.08,12.12,12.05,12.08,20418.0,12.08,12.12,12.05,12.08,20418.0
2017-06-02 10:30:00,12.11,12.13,12.08,12.12,50937.0,12.11,12.13,12.08,12.12,50937.0
2017-06-02 11:00:00,12.12,12.13,12.08,12.1,25296.0,12.12,12.13,12.08,12.1,25296.0
2017-06-02 11:30:00,12.1,12.13,12.09,12.13,22515.0,12.1,12.13,12.09,12.13,22515.0
2017-06-02 12:00:00,12.12,12.13,12.07,12.1,33075.0,12.12,12.13,12.07,12.1,33075.0
2017-06-02 12:30:00,12.11,12.13,12.1,12.11,46632.0,12.11,12.13,12.1,12.11,46632.0
2017-06-02 13:00:00,12.11,12.12,12.08,12.1,17400.0,12.11,12.12,12.08,12.1,17400.0
2017-06-02 13:30:00,12.08,12.13,12.08,12.12,120432.0,12.08,12.13,12.08,12.12,120432.0
2017-06-02 14:00:00,12.12,12.13,12.09,12.1,77076.0,12.12,12.13,12.09,12.1,77076.0
2017-06-02 14:30:00,12.1,12.13,12.1,12.13,87606.0,12.1,12.13,12.1,12.13,87606.0
2017-06-02 15:00:00,12.13,12.13,12.09,12.11,160017.0,12.13,12.13,12.09,12.11,160017.0
2017-06-02 15:30:00,12.12,12.13,12.08,12.12,180582.0,12.12,12.13,12.08,12.12,180582.0
2017-06-05 09:30:00,12.12,12.12,11.9,11.9,53244.0,12.12,12.12,11.9,11.9,53244.0
2017-06-05 10:00:00,11.92,12.03,11.9,11.98,48873.0,11.92,12.03,11.9,11.98,48873.0
2017-06-05 10:30:00,11.97,12.03,11.93,11.99,109860.0,11.97,12.03,11.93,11.99,109860.0
2017-06-05 11:00:00,11.98,11.98,11.92,11.94,50427.0,11.98,11.98,11.92,11.94,50427.0
2017-06-05 11:30:00,11.94,11.97,11.93,11.95,21843.0,11.94,11.97,11.93,11.95,21843.0
2017-06-05 12:00:00,11.96,11.98,11.95,11.97,15300.0,11.96,11.98,11.95,11.97,15300.0
2017-06-05 12:30:00,11.96,11.97,11.94,11.95,9900.0,11.96,11.97,11.94,11.95,9900.0
2017-06-05 13:00:00,11.97,11.97,11.93,11.95,48612.0,11.97,11.97,11.93,11.95,48612.0
2017-06-05 13:30:00,11.95,11.98,11.93,11.97,43893.0,11.95,11.98,11.93,11.97,43893.0
2017-06-05 14:00:00,11.97,12.0,11.97,12.0,19635.0,11.97,12.0,11.97,12.0,19635.0
2017-06-05 14:30:00,12.0,12.08,12.0,12.07,70971.0,12.0,12.08,12.0,12.07,70971.0
2017-06-05 15:00:00,12.08,12.08,12.03,12.07,24150.0,12.08,12.08,12.03,12.07,24150.0
2017-06-05 15:30:00,12.08,12.12,12.05,12.12,198642.0,12.08,12.12,12.05,12.12,198642.0
2017-06-06 09:30:00,12.05,12.05,11.97,11.98,39516.0,12.05,12.05,11.97,11.98,39516.0
2017-06-06 10:00:00,11.97,12.03,11.97,12.02,12582.0,11.97,12.03,11.97,12.02,12582.0
2017-06-06 10:30:00,12.0,12.07,11.99,12.05,31470.0,12.0,12.07,11.99,12.05,31470.0
2017-06-06 11:00:00,12.05,12.12,12.03,12.1,16083.0,12.05,12.12,12.03,12.1,16083.0
2017-06-06 11:30:00,12.1,12.17,12.08,12.13,91896.0,12.1,12.17,12.08,12.13,91896.0
2017-06-06 12:00:00,12.13,12.15,12.1,12.13,56688.0,12.13,12.15,12.1,12.13,56688.0
2017-06-06 12:30:00,12.13,12.16,12.12,12.13,56817.0,12.13,12.16,12.12,12.13,56817.0
2017-06-06 13:00:00,12.15,12.17,12.13,12.15,81675.0,12.15,12.17,12.13,12.15,81675.0
2017-06-06 13:30:00,12.15,12.15,12.13,12.15,16800.0,12.15,12.15,12.13,12.15,16800.0
2017-06-06 14:00:00,12.14,12.15,12.12,12.13,36630.0,12.14,12.15,12.12,12.13,36630.0
2017-06-06 14:30:00,12.15,12.19,12.13,12.13,62946.0,12.15,12.19,12.13,12.13,62946.0
2017-06-06 15:00:00,12.15,12.16,12.12,12.13,48120.0,12.15,12.16,12.12,12.13,48120.0
2017-06-06 15:30:00,12.13,12.13,12.05,12.12,185613.0,12.13,12.13,12.05,12.12,185613.0
2017-06-07 09:30:00,12.12,12.12,11.8,12.01,25533.0,12.12,12.12,11.8,12.01,25533.0
2017-06-07 10:00:00,12.02,12.1,12.02,12.08,33666.0,12.02,12.1,12.02,12.08,33666.0
2017-06-07 10:30:00,12.07,12.17,12.03,12.1,39207.0,12.07,12.17,12.03,12.1,39207.0
2017-06-07 11:00:00,12.13,12.15,12.08,12.08,11538.0,12.13,12.15,12.08,12.08,11538.0
2017-06-07 11:30:00,12.12,12.13,12.07,12.07,35190.0,12.12,12.13,12.07,12.07,35190.0
2017-06-07 12:00:00,12.07,12.12,12.07,12.1,15900.0,12.07,12.12,12.07,12.1,15900.0
2017-06-07 12:30:00,12.08,12.08,12.03,12.08,37143.0,12.08,12.08,12.03,12.08,37143.0
2017-06-07 13:00:00,12.1,12.1,12.07,12.09,30720.0,12.1,12.1,12.07,12.09,30720.0
2017-06-07 13:30:00,12.09,12.1,12.07,12.08,26121.0,12.09,12.1,12.07,12.08,26121.0
2017-06-07 14:00:00,12.09,12.12,12.08,12.1,21375.0,12.09,12.12,12.08,12.1,21375.0
2017-06-07 14:30:00,12.09,12.12,12.08,12.12,46830.0,12.09,12.12,12.08,12.12,46830.0
2017-06-07 15:00:00,12.1,12.13,12.08,12.1,73428.0,12.1,12.13,12.08,12.1,73428.0
2017-06-07 15:30:00,12.1,12.15,12.1,12.1,124488.0,12.1,12.15,12.1,12.1,124488.0
2017-06-08 09:30:00,12.13,12.17,12.03,12.05,13818.0,12.13,12.17,12.03,12.05,13818.0
2017-06-08 10:00:00,12.03,12.03,11.97,11.98,26832.0,12.03,12.03,11.97,11.98,26832.0
2017-06-08 10:30:00,11.98,12.05,11.98,12.05,14784.0,11.98,12.05,11.98,12.05,14784.0
2017-06-08 11:00:00,12.05,12.07,12.0,12.03,30981.0,12.05,12.07,12.0,12.03,30981.0
2017-06-08 11:30:00,12.03,12.05,12.0,12.05,22467.0,12.03,12.05,12.0,12.05,22467.0
2017-06-08 12:00:00,12.05,12.12,12.03,12.09,22500.0,12.05,12.12,12.03,12.09,22500.0
2017-06-08 12:30:00,12.1,12.12,12.07,12.1,18912.0,12.1,12.12,12.07,12.1,18912.0
2017-06-08 13:00:00,12.1,12.11,12.02,12.04,32091.0,12.1,12.11,12.02,12.04,32091.0
2017-06-08 13:30:00,12.04,12.08,12.03,12.08,20115.0,12.04,12.08,12.03,12.08,20115.0
2017-06-08 14:00:00,12.08,12.08,12.03,12.07,43794.0,12.08,12.08,12.03,12.07,43794.0
2017-06-08 14:30:00,12.06,12.09,12.03,12.08,57669.0,12.06,12.09,12.03,12.08,57669.0
2017-06-08 15:00:00,12.07,12.12,12.07,12.11,56613.0,12.07,12.12,12.07,12.11,56613.0
2017-06-08 15:30:00,12.12,12.14,12.12,12.13,100764.0,12.12,12.14,12.12,12.13,100764.0
2017-06-09 09:30:00,12.13,12.17,11.85,12.02,28269.0,12.13,12.17,11.85,12.02,28269.0
2017-06-09 10:00:00,12.02,12.08,12.02,12.07,31797.0,12.02,12.08,12.02,12.07,31797.0
2017-06-09 10:30:00,12.05,12.05,12.02,12.03,17100.0,12.05,12.05,12.02,12.03,17100.0
2017-06-09 11:00:00,12.03,12.07,12.02,12.05,31467.0,12.03,12.07,12.02,12.05,31467.0
2017-06-09 11:30:00,12.03,12.05,12.02,12.02,12000.0,12.03,12.05,12.02,12.02,12000.0
2017-06-09 12:00:00,12.0,12.02,11.9,11.92,16500.0,12.0,12.02,11.9,11.92,16500.0
2017-06-09 12:30:00,11.92,11.93,11.84,11.87,24648.0,11.92,11.93,11.84,11.87,24648.0
2017-06-09 13:00:00,11.85,11.9,11.72,11.73,37053.0,11.85,11.9,11.72,11.73,37053.0
2017-06-09 13:30:00,11.73,11.73,11.58,11.58,47907.0,11.73,11.73,11.58,11.58,47907.0
2017-06-09 14:00:00,11.58,11.63,11.56,11.58,93546.0,11.58,11.63,11.56,11.58,93546.0
2017-06-09 14:30:00,11.58,11.58,11.32,11.36,92895.0,11.58,11.58,11.32,11.36,92895.0
2017-06-09 15:00:00,11.35,11.58,11.35,11.52,144129.0,11.35,11.58,11.35,11.52,144129.0
2017-06-09 15:30:00,11.52,11.62,11.48,11.62,282903.0,11.52,11.62,11.48,11.62,282903.0
2017-06-12 09:30:00,11.52,11.53,11.2,11.25,95925.0,11.52,11.53,11.2,11.25,95925.0
2017-06-12 10:00:00,11.25,11.43,11.23,11.42,124323.0,11.25,11.43,11.23,11.42,124323.0
2017-06-12 10:30:00,11.42,11.58,11.42,11.55,81768.0,11.42,11.58,11.42,11.55,81768.0
2017-06-12 11:00:00,11.55,11.77,11.55,11.77,36279.0,11.55,11.77,11.55,11.77,36279.0
2017-06-12 11:30:00,11.77,11.77,11.65,11.72,31827.0,11.77,11.77,11.65,11.72,31827.0
2017-06-12 12:00:00,11.72,11.73,11.63,11.65,31989.0,11.72,11.73,11.63,11.65,31989.0
2017-06-12 12:30:00,11.66,11.7,11.65,11.66,28590.0,11.66,11.7,11.65,11.66,28590.0
2017-06-12 13:00:00,11.65,11.68,11.6,11.64,26697.0,11.65,11.68,11.6,11.64,26697.0
2017-06-12 13:30:00,11.65,11.66,11.6,11.62,33060.0,11.65,11.66,11.6,11.62,33060.0
2017-06-12 14:00:00,11.6,11.63,11.6,11.62,25878.0,11.6,11.63,11.6,11.62,25878.0
2017-06-12 14:30:00,11.63,11.72,11.63,11.63,64029.0,11.63,11.72,11.63,11.63,64029.0
2017-06-12 15:00:00,11.63,11.67,11.62,11.63,55233.0,11.63,11.67,11.62,11.63,55233.0
2017-06-12 15:30:00,11.62,11.69,11.62,11.68,167310.0,11.62,11.69,11.62,11.68,167310.0
2017-06-13 09:30:00,11.7,11.75,11.4,11.54,184740.0,11.7,11.75,11.4,11.54,184740.0
2017-06-13 10:00:00,11.57,11.63,11.48,11.63,22872.0,11.57,11.63,11.48,11.63,22872.0
2017-06-13 10:30:00,11.63,11.68,11.63,11.64,33816.0,11.63,11.68,11.63,11.64,33816.0
2017-06-13 11:00:00,11.63,11.85,11.62,11.82,35427.0,11.63,11.85,11.62,11.82,35427.0
2017-06-13 11:30:00,11.81,11.88,11.75,11.88,25176.0,11.81,11.88,11.75,11.88,25176.0
2017-06-13 12:00:00,11.88,11.89,11.82,11.85,29100.0,11.88,11.89,11.82,11.85,29100.0
2017-06-13 12:30:00,11.83,11.87,11.8,11.86,11400.0,11.83,11.87,11.8,11.86,11400.0
2017-06-13 13:00:00,11.85,11.9,11.83,11.88,23034.0,11.85,11.9,11.83,11.88,23034.0
2017-06-13 13:30:00,11.88,11.9,11.85,11.88,20400.0,11.88,11.9,11.85,11.88,20400.0
2017-06-13 14:00:00,11.89,11.93,11.88,11.9,93228.0,11.89,11.93,11.88,11.9,93228.0
2017-06-13 14:30:00,11.92,12.0,11.92,11.97,58911.0,11.92,12.0,11.92,11.97,58911.0
2017-06-13 15:00:00,11.98,12.03,11.96,12.03,50487.0,11.98,12.03,11.96,12.03,50487.0
2017-06-13 15:30:00,12.02,12.08,12.0,12.08,258690.0,12.02,12.08,12.0,12.08,258690.0
2017-06-14 09:30:00,12.17,12.17,11.85,12.1,51465.0,12.17,12.17,11.85,12.1,51465.0
2017-06-14 10:00:00,12.1,12.11,12.07,12.08,41694.0,12.1,12.11,12.07,12.08,41694.0
2017-06-14 10:30:00,12.08,12.12,12.07,12.1,39228.0,12.08,12.12,12.07,12.1,39228.0
2017-06-14 11:00:00,12.12,12.18,12.1,12.18,32289.0,12.12,12.18,12.1,12.18,32289.0
2017-06-14 11:30:00,12.18,12.18,12.12,12.15,46620.0,12.18,12.18,12.12,12.15,46620.0
2017-06-14 12:00:00,12.13,12.15,12.1,12.12,31659.0,12.13,12.15,12.1,12.12,31659.0
2017-06-14 12:30:00,12.12,12.13,12.1,12.11,29340.0,12.12,12.13,12.1,12.11,29340.0
2017-06-14 13:00:00,12.11,12.12,12.08,12.09,24783.0,12.11,12.12,12.08,12.09,24783.0
2017-06-14 13:30:00,12.09,12.1,12.06,12.08,40176.0,12.09,12.1,12.06,12.08,40176.0
2017-06-14 14:00:00,12.1,12.12,12.07,12.1,54747.0,12.1,12.12,12.07,12.1,54747.0
2017-06-14 14:30:00,12.1,12.12,11.98,12.07,104226.0,12.1,12.12,11.98,12.07,104226.0
2017-06-14 15:00:00,12.05,12.05,11.88,11.95,71859.0,12.05,12.05,11.88,11.95,71859.0
2017-06-14 15:30:00,11.92,12.08,11.92,12.08,184863.0,11.92,12.08,11.92,12.08,184863.0
2017-06-15 09:30:00,12.02,12.02,11.78,11.92,47127.0,12.02,12.02,11.78,11.92,47127.0
2017-06-15 10:00:00,11.92,11.95,11.85,11.9,16377.0,11.92,11.95,11.85,11.9,16377.0
2017-06-15 10:30:00,11.88,11.93,11.87,11.93,16467.0,11.88,11.93,11.87,11.93,16467.0
2017-06-15 11:00:00,11.93,12.0,11.93,11.99,27981.0,11.93,12.0,11.93,11.99,27981.0
2017-06-15 11:30:00,11.98,11.98,11.87,11.88,53214.0,11.98,11.98,11.87,11.88,53214.0
2017-06-15 12:00:00,11.88,11.9,11.85,11.88,21684.0,11.88,11.9,11.85,11.88,21684.0
2017-06-15 12:30:00,11.88,11.92,11.85,11.92,21906.0,11.88,11.92,11.85,11.92,21906.0
2017-06-15 13:00:00,11.93,11.93,11.9,11.92,15921.0,11.93,11.93,11.9,11.92,15921.0
2017-06-15 13:30:00,11.91,11.94,11.9,11.92,37863.0,11.91,11.94,11.9,11.92,37863.0
2017-06-15 14:00:00,11.9,11.97,11.9,11.95,83718.0,11.9,11.97,11.9,11.95,83718.0
2017-06-15 14:30:00,11.97,12.0,11.92,11.95,33597.0,11.97,12.0,11.92,11.95,33597.0
2017-06-15 15:00:00,11.96,12.01,11.95,12.0,55743.0,11.96,12.01,11.95,12.0,55743.0
2017-06-15 15:30:00,12.0,12.0,11.9,11.93,94503.0,12.0,12.0,11.9,11.93,94503.0
2017-06-16 09:30:00,11.87,11.98,11.77,11.93,109449.0,11.87,11.98,11.77,11.93,109449.0
2017-06-16 10:00:00,11.93,11.93,11.85,11.88,19800.0,11.93,11.93,11.85,11.88,19800.0
2017-06-16 10:30:00,11.85,11.88,11.82,11.82,15525.0,11.85,11.88,11.82,11.82,15525.0
2017-06-16 11:00:00,11.83,11.83,11.77,11.78,20100.0,11.83,11.83,11.77,11.78,20100.0
2017-06-16 11:30:00,11.78,11.83,11.77,11.83,25116.0,11.78,11.83,11.77,11.83,25116.0
2017-06-16 12:00:00,11.83,11.88,11.82,11.87,12300.0,11.83,11.88,11.82,11.87,12300.0
2017-06-16 12:30:00,11.88,11.9,11.87,11.88,13356.0,11.88,11.9,11.87,11.88,13356.0
2017-06-16 13:00:00,11.9,11.93,11.87,11.93,15234.0,11.9,11.93,11.87,11.93,15234.0
2017-06-16 13:30:00,11.92,11.97,11.91,11.97,5100.0,11.92,11.97,11.91,11.97,5100.0
2017-06-16 14:00:00,11.95,12.02,11.95,11.98,25557.0,11.95,12.02,11.95,11.98,25557.0
2017-06-16 14:30:00,11.98,12.02,11.96,11.98,15900.0,11.98,12.02,11.96,11.98,15900.0
2017-06-16 15:00:00,11.98,12.0,11.92,11.92,25074.0,11.98,12.0,11.92,11.92,25074.0
2017-06-16 15:30:00,11.92,12.0,11.92,11.96,109575.0,11.92,12.0,11.92,11.96,109575.0
2017-06-19 09:30:00,12.02,12.13,11.95,12.03,32595.0,12.02,12.13,11.95,12.03,32595.0
2017-06-19 10:00:00,12.03,12.08,11.93,12.02,40881.0,12.03,12.08,11.93,12.02,40881.0
2017-06-19 10:30:00,12.02,12.03,11.97,12.03,8100.0,12.02,12.03,11.97,12.03,8100.0
2017-06-19 11:00:00,12.02,12.08,11.98,12.08,26472.0,12.02,12.08,11.98,12.08,26472.0
2017-06-19 11:30:00,12.08,12.1,12.07,12.07,15300.0,12.08,12.1,12.07,12.07,15300.0
2017-06-19 12:00:00,12.08,12.12,12.07,12.12,15627.0,12.08,12.12,12.07,12.12,15627.0
2017-06-19 12:30:00,12.11,12.11,12.07,12.1,12900.0,12.11,12.11,12.07,12.1,12900.0
2017-06-19 13:00:00,12.08,12.1,12.07,12.08,9315.0,12.08,12.1,12.07,12.08,9315.0
2017-06-19 13:30:00,12.07,12.1,12.07,12.07,21789.0,12.07,12.1,12.07,12.07,21789.0
2017-06-19 14:00:00,12.06,12.1,12.05,12.07,26190.0,12.06,12.1,12.05,12.07,26190.0
2017-06-19 14:30:00,12.07,12.08,12.02,12.03,37770.0,12.07,12.08,12.02,12.03,37770.0
2017-06-19 15:00:00,12.03,12.07,12.03,12.05,38469.0,12.03,12.07,12.03,12.05,38469.0
2017-06-19 15:30:00,12.04,12.07,12.03,12.07,68592.0,12.04,12.07,12.03,12.07,68592.0
2017-06-20 09:30:00,12.08,12.16,12.02,12.02,25401.0,12.08,12.16,12.02,12.02,25401.0
2017-06-20 10:00:00,12.0,12.03,11.98,11.98,12645.0,12.0,12.03,11.98,11.98,12645.0
2017-06-20 10:30:00,11.97,11.98,11.93,11.98,8700.0,11.97,11.98,11.93,11.98,8700.0
2017-06-20 11:00:00,11.97,11.97,11.92,11.92,8739.0,11.97,11.97,11.92,11.92,8739.0
2017-06-20 11:30:00,11.9,11.93,11.87,11.93,6300.0,11.9,11.93,11.87,11.93,6300.0
2017-06-20 12:00:00,11.93,11.93,11.85,11.85,14277.0,11.93,11.93,11.85,11.85,14277.0
2017-06-20 12:30:00,11.87,11.88,11.83,11.87,10995.0,11.87,11.88,11.83,11.87,10995.0
2017-06-20 13:00:00,11.9,11.95,11.88,11.95,19788.0,11.9,11.95,11.88,11.95,19788.0
2017-06-20 13:30:00,11.93,11.97,11.92,11.97,9795.0,11.93,11.97,11.92,11.97,9795.0
2017-06-20 14:00:00,11.95,12.03,11.95,12.0,26289.0,11.95,12.03,11.95,12.0,26289.0
2017-06-20 14:30:00,12.02,12.03,11.97,11.98,15570.0,12.02,12.03,11.97,11.98,15570.0
2017-06-20 15:00:00,11.98,12.03,11.95,12.03,45858.0,11.98,12.03,11.95,12.03,45858.0
2017-06-20 15:30:00,12.03,12.03,11.97,11.98,96867.0,12.03,12.03,11.97,11.98,96867.0
2017-06-21 09:30:00,12.32,12.5,12.12,12.33,418458.0,12.32,12.5,12.12,12.33,418458.0
2017-06-21 10:00:00,12.33,12.33,12.3,12.32,105711.0,12.33,12.33,12.3,12.32,105711.0
2017-06-21 10:30:00,12.32,12.33,12.23,12.28,60531.0,12.32,12.33,12.23,12.28,60531.0
2017-06-21 11:00:00,12.27,12.28,12.25,12.25,30330.0,12.27,12.28,12.25,12.25,30330.0
2017-06-21 11:30:00,12.25,12.26,12.15,12.2,44298.0,12.25,12.26,12.15,12.2,44298.0
2017-06-21 12:00:00,12.2,12.2,12.08,12.08,42078.0,12.2,12.2,12.08,12.08,42078.0
2017-06-21 12:30:00,12.12,12.22,12.1,12.22,37938.0,12.12,12.22,12.1,12.22,37938.0
2017-06-21 13:00:00,12.22,12.28,12.22,12.25,67875.0,12.22,12.28,12.22,12.25,67875.0
2017-06-21 13:30:00,12.25,12.3,12.25,12.3,66903.0,12.25,12.3,12.25,12.3,66903.0
2017-06-21 14:00:00,12.3,12.32,12.28,12.31,53445.0,12.3,12.32,12.28,12.31,53445.0
2017-06-21 14:30:00,12.32,12.33,12.3,12.3,52806.0,12.32,12.33,12.3,12.3,52806.0
2017-06-21 15:00:00,12.32,12.33,12.26,12.32,75639.0,12.32,12.33,12.26,12.32,75639.0
2017-06-21 15:30:00,12.33,12.33,12.28,12.32,379767.0,12.33,12.33,12.28,12.32,379767.0
2017-06-22 09:30:00,12.37,12.38,12.27,12.28,39192.0,12.37,12.38,12.27,12.28,39192.0
2017-06-22 10:00:00,12.32,12.35,12.28,12.33,62898.0,12.32,12.35,12.28,12.33,62898.0
2017-06-22 10:30:00,12.35,12.35,12.28,12.32,17040.0,12.35,12.35,12.28,12.32,17040.0
2017-06-22 11:00:00,12.32,12.36,12.3,12.3,41772.0,12.32,12.36,12.3,12.3,41772.0
2017-06-22 11:30:00,12.32,12.33,12.28,12.33,29214.0,12.32,12.33,12.28,12.33,29214.0
2017-06-22 12:00:00,12.33,12.33,12.28,12.3,29748.0,12.33,12.33,12.28,12.3,29748.0
2017-06-22 12:30:00,12.32,12.33,12.3,12.33,17700.0,12.32,12.33,12.3,12.33,17700.0
2017-06-22 13:00:00,12.33,12.36,12.3,12.33,38547.0,12.33,12.36,12.3,12.33,38547.0
2017-06-22 13:30:00,12.33,12.35,12.3,12.33,41802.0,12.33,12.35,12.3,12.33,41802.0
2017-06-22 14:00:00,12.35,12.38,12.32,12.32,51189.0,12.35,12.38,12.32,12.32,51189.0
2017-06-22 14:30:00,12.32,12.35,12.32,12.35,35310.0,12.32,12.35,12.32,12.35,35310.0
2017-06-22 15:00:00,12.35,12.35,12.28,12.28,37377.0,12.35,12.35,12.28,12.28,37377.0
2017-06-22 15:30:00,12.29,12.3,12.24,12.28,112602.0,12.29,12.3,12.24,12.28,112602.0
2017-06-23 09:30:00,12.28,12.38,11.9,12.32,47646.0,12.28,12.38,11.9,12.32,47646.0
2017-06-23 10:00:00,12.3,12.3,12.17,12.17,119196.0,12.3,12.3,12.17,12.17,119196.0
2017-06-23 10:30:00,12.18,12.25,12.13,12.17,45909.0,12.18,12.25,12.13,12.17,45909.0
2017-06-23 11:00:00,12.15,12.28,12.15,12.25,46758.0,12.15,12.28,12.15,12.25,46758.0
2017-06-23 11:30:00,12.25,12.33,12.25,12.28,54756.0,12.25,12.33,12.25,12.28,54756.0
2017-06-23 12:00:00,12.29,12.33,12.27,12.32,20400.0,12.29,12.33,12.27,12.32,20400.0
2017-06-23 12:30:00,12.3,12.35,12.3,12.33,18450.0,12.3,12.35,12.3,12.33,18450.0
2017-06-23 13:00:00,12.33,12.38,12.32,12.38,31077.0,12.33,12.38,12.32,12.38,31077.0
2017-06-23 13:30:00,12.37,12.4,12.35,12.38,251835.0,12.37,12.4,12.35,12.38,251835.0
2017-06-23 14:00:00,12.38,12.38,12.32,12.32,29301.0,12.38,12.38,12.32,12.32,29301.0
2017-06-23 14:30:00,12.33,12.39,12.33,12.38,45681.0,12.33,12.39,12.33,12.38,45681.0
2017-06-23 15:00:00,12.38,12.4,12.35,12.38,71004.0,12.38,12.4,12.35,12.38,71004.0
2017-06-23 15:30:00,12.38,12.57,12.37,12.55,538638.0,12.38,12.57,12.37,12.55,538638.0
2017-06-26 09:30:00,12.63,12.63,12.41,12.43,41778.0,12.63,12.63,12.41,12.43,41778.0
2017-06-26 10:00:00,12.42,12.5,12.32,12.5,57930.0,12.42,12.5,12.32,12.5,57930.0
2017-06-26 10:30:00,12.49,12.5,12.38,12.42,41346.0,12.49,12.5,12.38,12.42,41346.0
2017-06-26 11:00:00,12.43,12.46,12.4,12.45,36684.0,12.43,12.46,12.4,12.45,36684.0
2017-06-26 11:30:00,12.47,12.48,12.42,12.43,25203.0,12.47,12.48,12.42,12.43,25203.0
2017-06-26 12:00:00,12.43,12.5,12.42,12.48,29103.0,12.43,12.5,12.42,12.48,29103.0
2017-06-26 12:30:00,12.48,12.51,12.47,12.49,37287.0,12.48,12.51,12.47,12.49,37287.0
2017-06-26 13:00:00,12.5,12.5,12.45,12.48,29763.0,12.5,12.5,12.45,12.48,29763.0
2017-06-26 13:30:00,12.47,12.5,12.45,12.48,30900.0,12.47,12.5,12.45,12.48,30900.0
2017-06-26 14:00:00,12.47,12.47,12.42,12.45,26124.0,12.47,12.47,12.42,12.45,26124.0
2017-06-26 14:30:00,12.43,12.45,12.37,12.41,89685.0,12.43,12.45,12.37,12.41,89685.0
2017-06-26 15:00:00,12.4,12.42,12.33,12.33,68019.0,12.4,12.42,12.33,12.33,68019.0
2017-06-26 15:30:00,12.37,12.37,12.3,12.3,131577.0,12.37,12.37,12.3,12.3,131577.0
2017-06-27 09:30:00,12.22,12.33,12.02,12.25,49473.0,12.22,12.33,12.02,12.25,49473.0
2017-06-27 10:00:00,12.22,12.38,12.22,12.38,26463.0,12.22,12.38,12.22,12.38,26463.0
2017-06-27 10:30:00,12.37,12.39,12.33,12.38,10722.0,12.37,12.39,12.33,12.38,10722.0
2017-06-27 11:00:00,12.38,12.4,12.35,12.38,16755.0,12.38,12.4,12.35,12.38,16755.0
2017-06-27 11:30:00,12.37,12.38,12.35,12.37,7194.0,12.37,12.38,12.35,12.37,7194.0
2017-06-27 12:00:00,12.37,12.38,12.35,12.37,5100.0,12.37,12.38,12.35,12.37,5100.0
2017-06-27 12:30:00,12.37,12.42,12.33,12.38,36348.0,12.37,12.42,12.33,12.38,36348.0
2017-06-27 13:00:00,12.4,12.43,12.38,12.4,44490.0,12.4,12.43,12.38,12.4,44490.0
2017-06-27 13:30:00,12.4,12.4,12.25,12.28,40608.0,12.4,12.4,12.25,12.28,40608.0
2017-06-27 14:00:00,12.28,12.32,12.23,12.3,37797.0,12.28,12.32,12.23,12.3,37797.0
2017-06-27 14:30:00,12.29,12.33,12.26,12.26,30237.0,12.29,12.33,12.26,12.26,30237.0
2017-06-27 15:00:00,12.25,12.27,12.1,12.1,101379.0,12.25,12.27,12.1,12.1,101379.0
2017-06-27 15:30:00,12.08,12.15,12.03,12.07,323001.0,12.08,12.15,12.03,12.07,323001.0
2017-06-28 09:30:00,12.15,12.17,12.07,12.15,37179.0,12.15,12.17,12.07,12.15,37179.0
2017-06-28 10:00:00,12.17,12.32,12.17,12.23,9312.0,12.17,12.32,12.17,12.23,9312.0
2017-06-28 10:30:00,12.23,12.38,12.2,12.35,25200.0,12.23,12.38,12.2,12.35,25200.0
2017-06-28 11:00:00,12.37,12.37,12.33,12.37,75561.0,12.37,12.37,12.33,12.37,75561.0
2017-06-28 11:30:00,12.33,12.43,12.31,12.42,62712.0,12.33,12.43,12.31,12.42,62712.0
2017-06-28 12:00:00,12.42,12.43,12.35,12.42,76821.0,12.42,12.43,12.35,12.42,76821.0
2017-06-28 12:30:00,12.42,12.47,12.37,12.38,76017.0,12.42,12.47,12.37,12.38,76017.0
2017-06-28 13:00:00,12.37,12.43,12.37,12.43,46749.0,12.37,12.43,12.37,12.43,46749.0
2017-06-28 13:30:00,12.43,12.44,12.4,12.42,33255.0,12.43,12.44,12.4,12.42,33255.0
2017-06-28 14:00:00,12.42,12.43,12.37,12.43,74601.0,12.42,12.43,12.37,12.43,74601.0
2017-06-28 14:30:00,12.42,12.48,12.4,12.47,45000.0,12.42,12.48,12.4,12.47,45000.0
2017-06-28 15:00:00,12.48,12.52,12.42,12.42,76176.0,12.48,12.52,12.42,12.42,76176.0
2017-06-28 15:30:00,12.43,12.46,12.4,12.42,161580.0,12.43,12.46,12.4,12.42,161580.0
2017-06-29 09:30:00,12.37,12.38,12.18,12.32,47379.0,12.37,12.38,12.18,12.32,47379.0
2017-06-29 10:00:00,12.3,12.32,12.25,12.3,23688.0,12.3,12.32,12.25,12.3,23688.0
2017-06-29 10:30:00,12.32,12.32,12.28,12.3,20406.0,12.32,12.32,12.28,12.3,20406.0
2017-06-29 11:00:00,12.31,12.31,12.22,12.22,47067.0,12.31,12.31,12.22,12.22,47067.0
2017-06-29 11:30:00,12.22,12.22,12.17,12.18,10800.0,12.22,12.22,12.17,12.18,10800.0
2017-06-29 12:00:00,12.17,12.23,12.15,12.18,13671.0,12.17,12.23,12.15,12.18,13671.0
2017-06-29 12:30:00,12.17,12.2,12.13,12.13,14100.0,12.17,12.2,12.13,12.13,14100.0
2017-06-29 13:00:00,12.12,12.13,11.98,12.0,21006.0,12.12,12.13,11.98,12.0,21006.0
2017-06-29 13:30:00,12.01,12.07,12.0,12.0,20424.0,12.01,12.07,12.0,12.0,20424.0
2017-06-29 14:00:00,12.0,12.12,12.0,12.1,39522.0,12.0,12.12,12.0,12.1,39522.0
2017-06-29 14:30:00,12.1,12.17,12.1,12.17,40044.0,12.1,12.17,12.1,12.17,40044.0
2017-06-29 15:00:00,12.17,12.22,12.15,12.18,32571.0,12.17,12.22,12.15,12.18,32571.0
2017-06-29 15:30:00,12.18,12.22,12.15,12.2,74238.0,12.18,12.22,12.15,12.2,74238.0
2017-06-30 09:30:00,12.23,12.23,12.1,12.12,30870.0,12.23,12.23,12.1,12.12,30870.0
2017-06-30 10:00:00,12.1,12.22,12.1,12.22,19500.0,12.1,12.22,12.1,12.22,19500.0
2017-06-30 10:30:00,12.22,12.27,12.18,12.27,23487.0,12.22,12.27,12.18,12.27,23487.0
2017-06-30 11:00:00,12.27,12.35,12.25,12.33,29916.0,12.27,12.35,12.25,12.33,29916.0
2017-06-30 11:30:00,12.32,12.32,12.27,12.32,28770.0,12.32,12.32,12.27,12.32,28770.0
2017-06-30 12:00:00,12.33,12.37,12.32,12.36,16254.0,12.33,12.37,12.32,12.36,16254.0
2017-06-30 12:30:00,12.37,12.38,12.35,12.38,22200.0,12.37,12.38,12.35,12.38,22200.0
2017-06-30 13:00:00,12.38,12.42,12.38,12.4,25122.0,12.38,12.42,12.38,12.4,25122.0
2017-06-30 13:30:00,12.42,12.45,12.41,12.45,19200.0,12.42,12.45,12.41,12.45,19200.0
2017-06-30 14:00:00,12.43,12.45,12.38,12.4,37731.0,12.43,12.45,12.38,12.4,37731.0
2017-06-30 14:30:00,12.4,12.43,12.38,12.42,15777.0,12.4,12.43,12.38,12.42,15777.0
2017-06-30 15:00:00,12.4,12.43,12.4,12.43,57828.0,12.4,12.43,12.4,12.43,57828.0
2017-06-30 15:30:00,12.43,12.47,12.38,12.38,117108.0,12.43,12.47,12.38,12.38,117108.0
2017-07-03 09:30:00,12.45,12.45,12.22,12.25,59979.0,12.45,12.45,12.22,12.25,59979.0
2017-07-03 10:00:00,12.24,12.3,12.24,12.27,25302.0,12.24,12.3,12.24,12.27,25302.0
2017-07-03 10:30:00,12.27,12.28,12.2,12.21,44631.0,12.27,12.28,12.2,12.21,44631.0
2017-07-03 11:00:00,12.22,12.28,12.17,12.28,67053.0,12.22,12.28,12.17,12.28,67053.0
2017-07-03 11:30:00,12.28,12.33,12.28,12.31,41748.0,12.28,12.33,12.28,12.31,41748.0
2017-07-03 12:00:00,12.32,12.36,12.31,12.35,47616.0,12.32,12.36,12.31,12.35,47616.0
2017-07-03 12:30:00,12.35,12.37,12.23,12.25,125322.0,12.35,12.37,12.23,12.25,125322.0
2017-07-05 09:30:00,12.27,12.35,12.17,12.3,51666.0,12.27,12.35,12.17,12.3,51666.0
2017-07-05 10:00:00,12.32,12.35,12.28,12.3,36750.0,12.32,12.35,12.28,12.3,36750.0
2017-07-05 10:30:00,12.32,12.42,12.32,12.37,40935.0,12.32,12.42,12.32,12.37,40935.0
2017-07-05 11:00:00,12.37,12.37,12.28,12.33,15735.0,12.37,12.37,12.28,12.33,15735.0
2017-07-05 11:30:00,12.32,12.37,12.3,12.35,17700.0,12.32,12.37,12.3,12.35,17700.0
2017-07-05 12:00:00,12.35,12.4,12.33,12.4,17526.0,12.35,12.4,12.33,12.4,17526.0
2017-07-05 12:30:00,12.38,12.4,12.37,12.38,11700.0,12.38,12.4,12.37,12.38,11700.0
2017-07-05 13:00:00,12.38,12.42,12.37,12.4,30072.0,12.38,12.42,12.37,12.4,30072.0
2017-07-05 13:30:00,12.42,12.42,12.38,12.41,12894.0,12.42,12.42,12.38,12.41,12894.0
2017-07-05 14:00:00,12.41,12.42,12.37,12.4,47697.0,12.41,12.42,12.37,12.4,47697.0
2017-07-05 14:30:00,12.4,12.41,12.35,12.36,14190.0,12.4,12.41,12.35,12.36,14190.0
2017-07-05 15:00:00,12.37,12.38,12.35,12.38,35787.0,12.37,12.38,12.35,12.38,35787.0
2017-07-05 15:30:00,12.38,12.43,12.37,12.42,102726.0,12.38,12.43,12.37,12.42,102726.0
2017-07-06 09:30:00,12.35,12.37,11.82,12.24,82365.0,12.35,12.37,11.82,12.24,82365.0
2017-07-06 10:00:00,12.28,12.3,12.25,12.28,23841.0,12.28,12.3,12.25,12.28,23841.0
2017-07-06 10:30:00,12.32,12.38,12.25,12.33,30000.0,12.32,12.38,12.25,12.33,30000.0
2017-07-06 11:00:00,12.33,12.38,12.32,12.38,13536.0,12.33,12.38,12.32,12.38,13536.0
2017-07-06 11:30:00,12.4,12.42,12.38,12.38,7836.0,12.4,12.42,12.38,12.38,7836.0
2017-07-06 12:00:00,12.38,12.43,12.37,12.4,27900.0,12.38,12.43,12.37,12.4,27900.0
2017-07-06 12:30:00,12.38,12.45,12.38,12.42,34092.0,12.38,12.45,12.38,12.42,34092.0
2017-07-06 13:00:00,12.4,12.43,12.4,12.42,7386.0,12.4,12.43,12.4,12.42,7386.0
2017-07-06 13:30:00,12.42,12.42,12.37,12.42,9900.0,12.42,12.42,12.37,12.42,9900.0
2017-07-06 14:00:00,12.4,12.4,12.35,12.4,21003.0,12.4,12.4,12.35,12.4,21003.0
2017-07-06 14:30:00,12.4,12.43,12.38,12.42,29793.0,12.4,12.43,12.38,12.42,29793.0
2017-07-06 15:00:00,12.43,12.43,12.35,12.35,33531.0,12.43,12.43,12.35,12.35,33531.0
2017-07-06 15:30:00,12.36,12.4,12.34,12.4,65790.0,12.36,12.4,12.34,12.4,65790.0
2017-07-07 09:30:00,12.42,12.53,12.3,12.53,34077.0,12.42,12.53,12.3,12.53,34077.0
2017-07-07 10:00:00,12.55,12.55,12.45,12.45,27933.0,12.55,12.55,12.45,12.45,27933.0
2017-07-07 10:30:00,12.45,12.48,12.4,12.4,30876.0,12.45,12.48,12.4,12.4,30876.0
2017-07-07 11:00:00,12.4,12.47,12.38,12.43,23565.0,12.4,12.47,12.38,12.43,23565.0
2017-07-07 11:30:00,12.44,12.5,12.44,12.45,21000.0,12.44,12.5,12.44,12.45,21000.0
2017-07-07 12:00:00,12.43,12.45,12.42,12.42,14700.0,12.43,12.45,12.42,12.42,14700.0
2017-07-07 12:30:00,12.42,12.47,12.42,12.47,14400.0,12.42,12.47,12.42,12.47,14400.0
2017-07-07 13:00:00,12.48,12.5,12.47,12.49,12900.0,12.48,12.5,12.47,12.49,12900.0
2017-07-07 13:30:00,12.5,12.53,12.48,12.5,22875.0,12.5,12.53,12.48,12.5,22875.0
2017-07-07 14:00:00,12.52,12.52,12.48,12.48,8394.0,12.52,12.52,12.48,12.48,8394.0
2017-07-07 14:30:00,12.5,12.53,12.48,12.53,18960.0,12.5,12.53,12.48,12.53,18960.0
2017-07-07 15:00:00,12.53,12.58,12.53,12.57,30384.0,12.53,12.58,12.53,12.57,30384.0
2017-07-07 15:30:00,12.57,12.58,12.53,12.53,49284.0,12.57,12.58,12.53,12.53,49284.0
2017-07-10 09:30:00,12.53,12.63,12.53,12.55,65916.0,12.53,12.63,12.53,12.55,65916.0
2017-07-10 10:00:00,12.55,12.58,12.55,12.55,20403.0,12.55,12.58,12.55,12.55,20403.0
2017-07-10 10:30:00,12.57,12.6,12.55,12.6,13200.0,12.57,12.6,12.55,12.6,13200.0
2017-07-10 11:00:00,12.6,12.62,12.6,12.62,17400.0,12.6,12.62,12.6,12.62,17400.0
2017-07-10 11:30:00,12.63,12.7,12.61,12.63,206472.0,12.63,12.7,12.61,12.63,206472.0
2017-07-10 12:00:00,12.63,12.63,12.58,12.58,42927.0,12.63,12.63,12.58,12.58,42927.0
2017-07-10 12:30:00,12.58,12.6,12.57,12.57,14727.0,12.58,12.6,12.57,12.57,14727.0
2017-07-10 13:00:00,12.58,12.58,12.57,12.57,13500.0,12.58,12.58,12.57,12.57,13500.0
2017-07-10 13:30:00,12.57,12.62,12.57,12.6,23991.0,12.57,12.62,12.57,12.6,23991.0
2017-07-10 14:00:00,12.61,12.61,12.58,12.59,41649.0,12.61,12.61,12.58,12.59,41649.0
2017-07-10 14:30:00,12.59,12.59,12.57,12.58,28500.0,12.59,12.59,12.57,12.58,28500.0
2017-07-10 15:00:00,12.58,12.6,12.53,12.57,85668.0,12.58,12.6,12.53,12.57,85668.0
2017-07-10 15:30:00,12.58,12.6,12.5,12.5,141978.0,12.58,12.6,12.5,12.5,141978.0
2017-07-11 09:30:00,12.53,12.67,12.53,12.66,29481.0,12.53,12.67,12.53,12.66,29481.0
2017-07-11 10:00:00,12.67,12.73,12.66,12.68,54234.0,12.67,12.73,12.66,12.68,54234.0
2017-07-11 10:30:00,12.68,12.82,12.67,12.73,80001.0,12.68,12.82,12.67,12.73,80001.0
2017-07-11 11:00:00,12.72,12.78,12.7,12.72,152793.0,12.72,12.78,12.7,12.72,152793.0
2017-07-11 11:30:00,12.7,12.72,12.63,12.67,39336.0,12.7,12.72,12.63,12.67,39336.0
2017-07-11 12:00:00,12.67,12.74,12.67,12.7,38493.0,12.67,12.74,12.67,12.7,38493.0
2017-07-11 12:30:00,12.72,12.77,12.68,12.75,23970.0,12.72,12.77,12.68,12.75,23970.0
2017-07-11 13:00:00,12.74,12.75,12.72,12.73,12924.0,12.74,12.75,12.72,12.73,12924.0
2017-07-11 13:30:00,12.72,12.73,12.68,12.73,46662.0,12.72,12.73,12.68,12.73,46662.0
2017-07-11 14:00:00,12.72,12.75,12.72,12.75,25338.0,12.72,12.75,12.72,12.75,25338.0
2017-07-11 14:30:00,12.75,12.78,12.73,12.77,58611.0,12.75,12.78,12.73,12.77,58611.0
2017-07-11 15:00:00,12.78,12.83,12.77,12.83,37323.0,12.78,12.83,12.77,12.83,37323.0
2017-07-11 15:30:00,12.83,12.93,12.81,12.92,253623.0,12.83,12.93,12.81,12.92,253623.0
2017-07-12 09:30:00,13.0,13.03,12.87,12.9,57594.0,13.0,13.03,12.87,12.9,57594.0
2017-07-12 10:00:00,12.9,13.0,12.9,13.0,21579.0,12.9,13.0,12.9,13.0,21579.0
2017-07-12 10:30:00,12.99,13.05,12.98,13.0,34347.0,12.99,13.05,12.98,13.0,34347.0
2017-07-12 11:00:00,13.0,13.03,12.98,13.03,31356.0,13.0,13.03,12.98,13.03,31356.0
2017-07-12 11:30:00,13.03,13.03,12.98,13.0,23013.0,13.03,13.03,12.98,13.0,23013.0
2017-07-12 12:00:00,13.0,13.0,12.95,12.98,15000.0,13.0,13.0,12.95,12.98,15000.0
2017-07-12 12:30:00,12.98,12.98,12.93,12.97,14400.0,12.98,12.98,12.93,12.97,14400.0
2017-07-12 13:00:00,12.98,12.98,12.95,12.97,11100.0,12.98,12.98,12.95,12.97,11100.0
2017-07-12 13:30:00,12.97,13.0,12.97,12.98,12900.0,12.97,13.0,12.97,12.98,12900.0
2017-07-12 14:00:00,12.97,13.01,12.97,13.0,17274.0,12.97,13.01,12.97,13.0,17274.0
2017-07-12 14:30:00,12.98,13.0,12.95,12.97,26100.0,12.98,13.0,12.95,12.97,26100.0
2017-07-12 15:00:00,12.95,12.99,12.95,12.97,16620.0,12.95,12.99,12.95,12.97,16620.0
2017-07-12 15:30:00,12.97,13.0,12.96,12.97,45654.0,12.97,13.0,12.96,12.97,45654.0
2017-07-13 09:30:00,13.03,13.05,12.78,12.78,19914.0,13.03,13.05,12.78,12.78,19914.0
2017-07-13 10:00:00,12.79,12.79,12.72,12.73,25374.0,12.79,12.79,12.72,12.73,25374.0
2017-07-13 10:30:00,12.72,12.78,12.7,12.78,16263.0,12.72,12.78,12.7,12.78,16263.0
2017-07-13 11:00:00,12.77,12.8,12.75,12.77,17100.0,12.77,12.8,12.75,12.77,17100.0
2017-07-13 11:30:00,12.77,12.79,12.72,12.73,19059.0,12.77,12.79,12.72,12.73,19059.0
2017-07-13 12:00:00,12.73,12.78,12.72,12.76,27432.0,12.73,12.78,12.72,12.76,27432.0
2017-07-13 12:30:00,12.76,12.76,12.75,12.76,8400.0,12.76,12.76,12.75,12.76,8400.0
2017-07-13 13:00:00,12.76,12.8,12.74,12.78,25338.0,12.76,12.8,12.74,12.78,25338.0
2017-07-13 13:30:00,12.78,12.8,12.77,12.8,13200.0,12.78,12.8,12.77,12.8,13200.0
2017-07-13 14:00:00,12.81,12.87,12.77,12.85,54282.0,12.81,12.87,12.77,12.85,54282.0
2017-07-13 14:30:00,12.83,12.87,12.81,12.81,33387.0,12.83,12.87,12.81,12.81,33387.0
2017-07-13 15:00:00,12.81,12.87,12.81,12.83,47865.0,12.81,12.87,12.81,12.83,47865.0
2017-07-13 15:30:00,12.83,12.87,12.82,12.82,95244.0,12.83,12.87,12.82,12.82,95244.0
2017-07-14 09:30:00,12.88,12.95,12.55,12.75,165183.0,12.88,12.95,12.55,12.75,165183.0
2017-07-14 10:00:00,12.76,12.76,12.68,12.7,19200.0,12.76,12.76,12.68,12.7,19200.0
2017-07-14 10:30:00,12.72,12.83,12.71,12.83,45666.0,12.72,12.83,12.71,12.83,45666.0
2017-07-14 11:00:00,12.83,12.9,12.83,12.88,28200.0,12.83,12.9,12.83,12.88,28200.0
2017-07-14 11:30:00,12.88,12.9,12.83,12.88,27690.0,12.88,12.9,12.83,12.88,27690.0
2017-07-14 12:00:00,12.88,12.88,12.8,12.82,22200.0,12.88,12.88,12.8,12.82,22200.0
2017-07-14 12:30:00,12.82,12.84,12.82,12.83,27870.0,12.82,12.84,12.82,12.83,27870.0
2017-07-14 13:00:00,12.85,12.87,12.85,12.85,9603.0,12.85,12.87,12.85,12.85,9603.0
2017-07-14 13:30:00,12.86,12.9,12.85,12.89,14697.0,12.86,12.9,12.85,12.89,14697.0
2017-07-14 14:00:00,12.89,12.89,12.87,12.87,16800.0,12.89,12.89,12.87,12.87,16800.0
2017-07-14 14:30:00,12.87,12.9,12.87,12.87,24252.0,12.87,12.9,12.87,12.87,24252.0
2017-07-14 15:00:00,12.87,12.88,12.87,12.88,18774.0,12.87,12.88,12.87,12.88,18774.0
2017-07-14 15:30:00,12.89,12.92,12.85,12.87,61665.0,12.89,12.92,12.85,12.87,61665.0
2017-07-17 09:30:00,12.93,12.95,12.8,12.92,27015.0,12.93,12.95,12.8,12.92,27015.0
2017-07-17 10:00:00,12.92,12.94,12.88,12.92,8700.0,12.92,12.94,12.88,12.92,8700.0
2017-07-17 10:30:00,12.9,12.9,12.87,12.87,7200.0,12.9,12.9,12.87,12.87,7200.0
2017-07-17 11:00:00,12.88,12.9,12.87,12.87,7083.0,12.88,12.9,12.87,12.87,7083.0
2017-07-17 11:30:00,12.87,12.9,12.85,12.9,15600.0,12.87,12.9,12.85,12.9,15600.0
2017-07-17 12:00:00,12.9,12.93,12.87,12.93,1800.0,12.9,12.93,12.87,12.93,1800.0
2017-07-17 12:30:00,12.92,12.95,12.92,12.95,20484.0,12.92,12.95,12.92,12.95,20484.0
2017-07-17 13:00:00,12.93,12.95,12.9,12.9,7296.0,12.93,12.95,12.9,12.9,7296.0
2017-07-17 13:30:00,12.93,12.95,12.92,12.93,5448.0,12.93,12.95,12.92,12.93,5448.0
2017-07-17 14:00:00,12.92,12.93,12.92,12.92,9000.0,12.92,12.93,12.92,12.92,9000.0
2017-07-17 14:30:00,12.93,12.93,12.92,12.92,7869.0,12.93,12.93,12.92,12.92,7869.0
2017-07-17 15:00:00,12.91,12.91,12.85,12.85,16827.0,12.91,12.91,12.85,12.85,16827.0
2017-07-17 15:30:00,12.86,12.92,12.85,12.87,43665.0,12.86,12.92,12.85,12.87,43665.0
2017-07-18 09:30:00,12.85,12.87,12.58,12.83,22713.0,12.85,12.87,12.58,12.83,22713.0
2017-07-18 10:00:00,12.85,12.9,12.82,12.89,15045.0,12.85,12.9,12.82,12.89,15045.0
2017-07-18 10:30:00,12.9,12.92,12.83,12.89,13365.0,12.9,12.92,12.83,12.89,13365.0
2017-07-18 11:00:00,12.87,12.87,12.85,12.87,2100.0,12.87,12.87,12.85,12.87,2100.0
2017-07-18 11:30:00,12.85,12.85,12.82,12.83,6702.0,12.85,12.85,12.82,12.83,6702.0
2017-07-18 12:00:00,12.83,12.87,12.83,12.85,5400.0,12.83,12.87,12.83,12.85,5400.0
2017-07-18 12:30:00,12.85,12.88,12.85,12.87,5094.0,12.85,12.88,12.85,12.87,5094.0
2017-07-18 13:00:00,12.85,12.87,12.85,12.87,8691.0,12.85,12.87,12.85,12.87,8691.0
2017-07-18 13:30:00,12.87,12.88,12.83,12.83,14811.0,12.87,12.88,12.83,12.83,14811.0
2017-07-18 14:00:00,12.83,12.88,12.82,12.88,11832.0,12.83,12.88,12.82,12.88,11832.0
2017-07-18 14:30:00,12.88,12.88,12.83,12.83,18768.0,12.88,12.88,12.83,12.83,18768.0
2017-07-18 15:00:00,12.83,12.92,12.82,12.92,59166.0,12.83,12.92,12.82,12.92,59166.0
2017-07-18 15:30:00,12.92,12.93,12.9,12.93,40206.0,12.92,12.93,12.9,12.93,40206.0
2017-07-19 09:30:00,12.93,13.02,12.93,12.95,16494.0,12.93,13.02,12.93,12.95,16494.0
2017-07-19 10:00:00,12.98,13.0,12.95,12.95,10416.0,12.98,13.0,12.95,12.95,10416.0
2017-07-19 10:30:00,12.97,13.02,12.95,12.99,51777.0,12.97,13.02,12.95,12.99,51777.0
2017-07-19 11:00:00,12.97,13.02,12.97,12.97,8316.0,12.97,13.02,12.97,12.97,8316.0
2017-07-19 11:30:00,13.0,13.0,12.95,13.0,15669.0,13.0,13.0,12.95,13.0,15669.0
2017-07-19 12:00:00,13.0,13.03,12.98,12.98,14538.0,13.0,13.03,12.98,12.98,14538.0
2017-07-19 12:30:00,13.0,13.04,12.98,13.02,50013.0,13.0,13.04,12.98,13.02,50013.0
2017-07-19 13:00:00,13.03,13.04,13.0,13.04,43881.0,13.03,13.04,13.0,13.04,43881.0
2017-07-19 13:30:00,13.04,13.04,13.0,13.0,57798.0,13.04,13.04,13.0,13.0,57798.0
2017-07-19 14:00:00,13.0,13.02,13.0,13.0,14013.0,13.0,13.02,13.0,13.0,14013.0
2017-07-19 14:30:00,13.0,13.01,13.0,13.0,12300.0,13.0,13.01,13.0,13.0,12300.0
2017-07-19 15:00:00,13.0,13.07,12.99,13.05,58674.0,13.0,13.07,12.99,13.05,58674.0
2017-07-19 15:30:00,13.05,13.07,12.99,13.05,165060.0,13.05,13.07,12.99,13.05,165060.0
2017-07-20 09:30:00,13.1,13.1,12.88,12.9,69171.0,13.1,13.1,12.88,12.9,69171.0
2017-07-20 10:00:00,12.87,12.93,12.8,12.8,26070.0,12.87,12.93,12.8,12.8,26070.0
2017-07-20 10:30:00,12.78,12.86,12.77,12.86,24600.0,12.78,12.86,12.77,12.86,24600.0
2017-07-20 11:00:00,12.88,12.88,12.82,12.85,25155.0,12.88,12.88,12.82,12.85,25155.0
2017-07-20 11:30:00,12.85,12.88,12.82,12.82,16200.0,12.85,12.88,12.82,12.82,16200.0
2017-07-20 12:00:00,12.83,12.84,12.76,12.78,21600.0,12.83,12.84,12.76,12.78,21600.0
2017-07-20 12:30:00,12.78,12.83,12.78,12.82,31389.0,12.78,12.83,12.78,12.82,31389.0
2017-07-20 13:00:00,12.81,12.87,12.81,12.83,18183.0,12.81,12.87,12.81,12.83,18183.0
2017-07-20 13:30:00,12.83,12.84,12.82,12.82,6600.0,12.83,12.84,12.82,12.82,6600.0
2017-07-20 14:00:00,12.82,12.82,12.78,12.82,24837.0,12.82,12.82,12.78,12.82,24837.0
2017-07-20 14:30:00,12.8,12.85,12.79,12.85,27054.0,12.8,12.85,12.79,12.85,27054.0
2017-07-20 15:00:00,12.86,12.88,12.85,12.88,28671.0,12.86,12.88,12.85,12.88,28671.0
2017-07-20 15:30:00,12.88,12.91,12.83,12.83,50400.0,12.88,12.91,12.83,12.83,50400.0
2017-07-21 09:30:00,12.9,12.97,12.81,12.82,49395.0,12.9,12.97,12.81,12.82,49395.0
2017-07-21 10:00:00,12.85,12.88,12.83,12.85,17421.0,12.85,12.88,12.83,12.85,17421.0
2017-07-21 10:30:00,12.83,12.88,12.82,12.82,12900.0,12.83,12.88,12.82,12.82,12900.0
2017-07-21 11:00:00,12.85,12.9,12.83,12.9,11700.0,12.85,12.9,12.83,12.9,11700.0
2017-07-21 11:30:00,12.88,12.92,12.87,12.88,9525.0,12.88,12.92,12.87,12.88,9525.0
2017-07-21 12:00:00,12.88,12.88,12.87,12.87,6210.0,12.88,12.88,12.87,12.87,6210.0
2017-07-21 12:30:00,12.88,12.9,12.85,12.85,8868.0,12.88,12.9,12.85,12.85,8868.0
2017-07-21 13:00:00,12.88,12.9,12.83,12.83,14514.0,12.88,12.9,12.83,12.83,14514.0
2017-07-21 13:30:00,12.85,12.85,12.8,12.85,19671.0,12.85,12.85,12.8,12.85,19671.0
2017-07-21 14:00:00,12.83,12.87,12.82,12.83,39567.0,12.83,12.87,12.82,12.83,39567.0
2017-07-21 14:30:00,12.82,12.88,12.82,12.85,21600.0,12.82,12.88,12.82,12.85,21600.0
2017-07-21 15:00:00,12.84,12.87,12.82,12.85,36777.0,12.84,12.87,12.82,12.85,36777.0
2017-07-21 15:30:00,12.84,12.87,12.82,12.83,69117.0,12.84,12.87,12.82,12.83,69117.0
2017-07-24 09:30:00,12.82,12.92,12.8,12.91,24561.0,12.82,12.92,12.8,12.91,24561.0
2017-07-24 10:00:00,12.9,12.9,12.83,12.83,9702.0,12.9,12.9,12.83,12.83,9702.0
2017-07-24 10:30:00,12.82,12.85,12.82,12.85,14796.0,12.82,12.85,12.82,12.85,14796.0
2017-07-24 11:00:00,12.83,12.87,12.82,12.82,44673.0,12.83,12.87,12.82,12.82,44673.0
2017-07-24 11:30:00,12.83,12.86,12.83,12.85,16293.0,12.83,12.86,12.83,12.85,16293.0
2017-07-24 12:00:00,12.85,12.88,12.85,12.88,4590.0,12.85,12.88,12.85,12.88,4590.0
2017-07-24 12:30:00,12.88,12.93,12.88,12.92,11175.0,12.88,12.93,12.88,12.92,11175.0
2017-07-24 13:00:00,12.94,12.94,12.9,12.92,27606.0,12.94,12.94,12.9,12.92,27606.0
2017-07-24 13:30:00,12.9,12.92,12.88,12.88,17985.0,12.9,12.92,12.88,12.88,17985.0
2017-07-24 14:00:00,12.88,12.88,12.82,12.82,17445.0,12.88,12.88,12.82,12.82,17445.0
2017-07-24 14:30:00,12.82,12.83,12.8,12.83,27552.0,12.82,12.83,12.8,12.83,27552.0
2017-07-24 15:00:00,12.83,12.85,12.82,12.83,18207.0,12.83,12.85,12.82,12.83,18207.0
2017-07-24 15:30:00,12.84,12.85,12.8,12.82,50262.0,12.84,12.85,12.8,12.82,50262.0
2017-07-25 09:30:00,12.82,12.9,12.8,12.85,26610.0,12.82,12.9,12.8,12.85,26610.0
2017-07-25 10:00:00,12.87,12.88,12.83,12.85,3621.0,12.87,12.88,12.83,12.85,3621.0
2017-07-25 10:30:00,12.85,12.86,12.8,12.84,52488.0,12.85,12.86,12.8,12.84,52488.0
2017-07-25 11:00:00,12.85,12.9,12.83,12.9,12981.0,12.85,12.9,12.83,12.9,12981.0
2017-07-25 11:30:00,12.9,12.92,12.9,12.9,4500.0,12.9,12.92,12.9,12.9,4500.0
2017-07-25 12:00:00,12.9,12.9,12.87,12.87,14178.0,12.9,12.9,12.87,12.87,14178.0
2017-07-25 12:30:00,12.88,12.9,12.88,12.88,5700.0,12.88,12.9,12.88,12.88,5700.0
2017-07-25 13:00:00,12.89,12.92,12.87,12.92,12597.0,12.89,12.92,12.87,12.92,12597.0
2017-07-25 13:30:00,12.9,12.95,12.9,12.92,13695.0,12.9,12.95,12.9,12.92,13695.0
2017-07-25 14:00:00,12.93,12.98,12.93,12.98,13800.0,12.93,12.98,12.93,12.98,13800.0
2017-07-25 14:30:00,12.98,12.98,12.93,12.93,31584.0,12.98,12.98,12.93,12.93,31584.0
2017-07-25 15:00:00,12.95,12.95,12.88,12.9,39495.0,12.95,12.95,12.88,12.9,39495.0
2017-07-25 15:30:00,12.89,12.95,12.88,12.93,87405.0,12.89,12.95,12.88,12.93,87405.0
2017-07-26 09:30:00,12.97,13.02,12.93,12.95,13848.0,12.97,13.02,12.93,12.95,13848.0
2017-07-26 10:00:00,12.97,13.0,12.92,12.92,8700.0,12.97,13.0,12.92,12.92,8700.0
2017-07-26 10:30:00,12.92,12.92,12.87,12.87,4800.0,12.92,12.92,12.87,12.87,4800.0
2017-07-26 11:00:00,12.9,12.94,12.9,12.92,9900.0,12.9,12.94,12.9,12.92,9900.0
2017-07-26 11:30:00,12.92,12.93,12.9,12.92,10500.0,12.92,12.93,12.9,12.92,10500.0
2017-07-26 12:00:00,12.92,12.93,12.75,12.77,33000.0,12.92,12.93,12.75,12.77,33000.0
2017-07-26 12:30:00,12.75,12.75,12.73,12.75,10800.0,12.75,12.75,12.73,12.75,10800.0
2017-07-26 13:00:00,12.75,12.77,12.7,12.75,20760.0,12.75,12.77,12.7,12.75,20760.0
2017-07-26 13:30:00,12.77,12.8,12.73,12.75,18597.0,12.77,12.8,12.73,12.75,18597.0
2017-07-26 14:00:00,12.75,12.77,12.73,12.73,14964.0,12.75,12.77,12.73,12.73,14964.0
2017-07-26 14:30:00,12.75,12.77,12.72,12.73,24633.0,12.75,12.77,12.72,12.73,24633.0
2017-07-26 15:00:00,12.72,12.75,12.72,12.74,12792.0,12.72,12.75,12.72,12.74,12792.0
2017-07-26 15:30:00,12.74,12.8,12.72,12.8,38907.0,12.74,12.8,12.72,12.8,38907.0
2017-07-27 09:30:00,12.87,13.0,12.83,12.83,30408.0,12.87,13.0,12.83,12.83,30408.0
2017-07-27 10:00:00,12.8,12.83,12.8,12.82,9300.0,12.8,12.83,12.8,12.82,9300.0
2017-07-27 10:30:00,12.82,12.85,12.82,12.85,12804.0,12.82,12.85,12.82,12.85,12804.0
2017-07-27 11:00:00,12.83,12.85,12.8,12.8,9000.0,12.83,12.85,12.8,12.8,9000.0
2017-07-27 11:30:00,12.8,12.82,12.75,12.77,12990.0,12.8,12.82,12.75,12.77,12990.0
2017-07-27 12:00:00,12.77,12.77,12.63,12.63,34386.0,12.77,12.77,12.63,12.63,34386.0
2017-07-27 12:30:00,12.63,12.63,12.5,12.5,45897.0,12.63,12.63,12.5,12.5,45897.0
2017-07-27 13:00:00,12.5,12.53,12.32,12.33,43668.0,12.5,12.53,12.32,12.33,43668.0
2017-07-27 13:30:00,12.32,12.48,12.32,12.47,21000.0,12.32,12.48,12.32,12.47,21000.0
2017-07-27 14:00:00,12.48,12.53,12.43,12.53,27297.0,12.48,12.53,12.43,12.53,27297.0
2017-07-27 14:30:00,12.52,12.53,12.46,12.5,17703.0,12.52,12.53,12.46,12.5,17703.0
2017-07-27 15:00:00,12.48,12.48,12.43,12.43,22905.0,12.48,12.48,12.43,12.43,22905.0
2017-07-27 15:30:00,12.45,12.48,12.45,12.48,50103.0,12.45,12.48,12.45,12.48,50103.0
2017-07-28 09:30:00,12.42,12.5,12.25,12.48,38121.0,12.42,12.5,12.25,12.48,38121.0
2017-07-28 10:00:00,12.5,12.5,12.38,12.4,16794.0,12.5,12.5,12.38,12.4,16794.0
2017-07-28 10:30:00,12.4,12.43,12.37,12.4,20745.0,12.4,12.43,12.37,12.4,20745.0
2017-07-28 11:00:00,12.4,12.45,12.4,12.45,13545.0,12.4,12.45,12.4,12.45,13545.0
2017-07-28 11:30:00,12.43,12.43,12.38,12.42,15372.0,12.43,12.43,12.38,12.42,15372.0
2017-07-28 12:00:00,12.43,12.48,12.43,12.47,19863.0,12.43,12.48,12.43,12.47,19863.0
2017-07-28 12:30:00,12.48,12.55,12.48,12.55,10413.0,12.48,12.55,12.48,12.55,10413.0
2017-07-28 13:00:00,12.53,12.53,12.47,12.52,25557.0,12.53,12.53,12.47,12.52,25557.0
2017-07-28 13:30:00,12.52,12.53,12.52,12.52,2400.0,12.52,12.53,12.52,12.52,2400.0
2017-07-28 14:00:00,12.53,12.53,12.49,12.5,7800.0,12.53,12.53,12.49,12.5,7800.0
2017-07-28 14:30:00,12.5,12.52,12.47,12.48,9921.0,12.5,12.52,12.47,12.48,9921.0
2017-07-28 15:00:00,12.49,12.49,12.42,12.47,21666.0,12.49,12.49,12.42,12.47,21666.0
2017-07-28 15:30:00,12.47,12.48,12.42,12.43,45882.0,12.47,12.48,12.42,12.43,45882.0
2017-07-31 09:30:00,12.45,12.45,12.4,12.4,21033.0,12.45,12.45,12.4,12.4,21033.0
2017-07-31 10:00:00,12.38,12.4,12.32,12.33,17877.0,12.38,12.4,12.32,12.33,17877.0
2017-07-31 10:30:00,12.33,12.34,12.28,12.3,23400.0,12.33,12.34,12.28,12.3,23400.0
2017-07-31 11:00:00,12.3,12.33,12.27,12.28,26409.0,12.3,12.33,12.27,12.28,26409.0
2017-07-31 11:30:00,12.3,12.3,12.25,12.3,68409.0,12.3,12.3,12.25,12.3,68409.0
2017-07-31 12:00:00,12.3,12.35,12.3,12.35,55920.0,12.3,12.35,12.3,12.35,55920.0
2017-07-31 12:30:00,12.35,12.35,12.3,12.3,12639.0,12.35,12.35,12.3,12.3,12639.0
2017-07-31 13:00:00,12.32,12.38,12.32,12.37,26709.0,12.32,12.38,12.32,12.37,26709.0
2017-07-31 13:30:00,12.38,12.38,12.35,12.36,6900.0,12.38,12.38,12.35,12.36,6900.0
2017-07-31 14:00:00,12.36,12.43,12.36,12.42,16500.0,12.36,12.43,12.36,12.42,16500.0
2017-07-31 14:30:00,12.43,12.45,12.35,12.38,56373.0,12.43,12.45,12.35,12.38,56373.0
2017-07-31 15:00:00,12.42,12.42,12.35,12.37,68550.0,12.42,12.42,12.35,12.37,68550.0
2017-07-31 15:30:00,12.35,12.45,12.32,12.4,307215.0,12.35,12.45,12.32,12.4,307215.0
2017-08-01 09:30:00,12.47,12.47,12.3,12.3,26631.0,12.47,12.47,12.3,12.3,26631.0
2017-08-01 10:00:00,12.31,12.42,12.3,12.39,41178.0,12.31,12.42,12.3,12.39,41178.0
2017-08-01 10:30:00,12.4,12.52,12.4,12.48,12000.0,12.4,12.52,12.4,12.48,12000.0
2017-08-01 11:00:00,12.47,12.5,12.45,12.48,15480.0,12.47,12.5,12.45,12.48,15480.0
2017-08-01 11:30:00,12.5,12.52,12.48,12.52,7200.0,12.5,12.52,12.48,12.52,7200.0
2017-08-01 12:00:00,12.49,12.5,12.33,12.33,85002.0,12.49,12.5,12.33,12.33,85002.0
2017-08-01 12:30:00,12.33,12.47,12.33,12.47,40200.0,12.33,12.47,12.33,12.47,40200.0
2017-08-01 13:00:00,12.46,12.53,12.45,12.53,52053.0,12.46,12.53,12.45,12.53,52053.0
2017-08-01 13:30:00,12.53,12.55,12.52,12.53,17700.0,12.53,12.55,12.52,12.53,17700.0
2017-08-01 14:00:00,12.52,12.53,12.48,12.48,12396.0,12.52,12.53,12.48,12.48,12396.0
2017-08-01 14:30:00,12.47,12.51,12.47,12.47,17793.0,12.47,12.51,12.47,12.47,17793.0
2017-08-01 15:00:00,12.48,12.55,12.47,12.55,25800.0,12.48,12.55,12.47,12.55,25800.0
2017-08-01 15:30:00,12.53,12.62,12.5,12.62,83520.0,12.53,12.62,12.5,12.62,83520.0
2017-08-02 09:30:00,12.7,12.7,12.48,12.53,47181.0,12.7,12.7,12.48,12.53,47181.0
2017-08-02 10:00:00,12.53,12.57,12.43,12.47,68100.0,12.53,12.57,12.43,12.47,68100.0
2017-08-02 10:30:00,12.44,12.48,12.42,12.42,119496.0,12.44,12.48,12.42,12.42,119496.0
2017-08-02 11:00:00,12.42,12.51,12.42,12.47,73569.0,12.42,12.51,12.42,12.47,73569.0
2017-08-02 11:30:00,12.47,12.5,12.45,12.48,26100.0,12.47,12.5,12.45,12.48,26100.0
2017-08-02 12:00:00,12.47,12.48,12.43,12.46,37575.0,12.47,12.48,12.43,12.46,37575.0
2017-08-02 12:30:00,12.47,12.48,12.47,12.48,14100.0,12.47,12.48,12.47,12.48,14100.0
2017-08-02 13:00:00,12.47,12.48,12.43,12.46,31497.0,12.47,12.48,12.43,12.46,31497.0
2017-08-02 13:30:00,12.45,12.52,12.45,12.48,46500.0,12.45,12.52,12.45,12.48,46500.0
2017-08-02 14:00:00,12.49,12.52,12.45,12.47,62793.0,12.49,12.52,12.45,12.47,62793.0
2017-08-02 14:30:00,12.47,12.49,12.42,12.43,53301.0,12.47,12.49,12.42,12.43,53301.0
2017-08-02 15:00:00,12.43,12.47,12.42,12.44,34200.0,12.43,12.47,12.42,12.44,34200.0
2017-08-02 15:30:00,12.45,12.48,12.4,12.43,183000.0,12.45,12.48,12.4,12.43,183000.0
2017-08-03 09:30:00,12.5,12.5,12.33,12.4,33522.0,12.5,12.5,12.33,12.4,33522.0
2017-08-03 10:00:00,12.4,12.47,12.28,12.43,106161.0,12.4,12.47,12.28,12.43,106161.0
2017-08-03 10:30:00,12.43,12.43,12.35,12.4,14100.0,12.43,12.43,12.35,12.4,14100.0
2017-08-03 11:00:00,12.4,12.4,12.35,12.37,33834.0,12.4,12.4,12.35,12.37,33834.0
2017-08-03 11:30:00,12.38,12.45,12.37,12.42,24741.0,12.38,12.45,12.37,12.42,24741.0
2017-08-03 12:00:00,12.42,12.5,12.4,12.45,91230.0,12.42,12.5,12.4,12.45,91230.0
2017-08-03 12:30:00,12.45,12.47,12.4,12.43,60480.0,12.45,12.47,12.4,12.43,60480.0
2017-08-03 13:00:00,12.43,12.48,12.4,12.4,28026.0,12.43,12.48,12.4,12.4,28026.0
2017-08-03 13:30:00,12.43,12.43,12.38,12.38,36480.0,12.43,12.43,12.38,12.38,36480.0
2017-08-03 14:00:00,12.4,12.43,12.38,12.42,43209.0,12.4,12.43,12.38,12.42,43209.0
2017-08-03 14:30:00,12.42,12.43,12.38,12.38,19683.0,12.42,12.43,12.38,12.38,19683.0
2017-08-03 15:00:00,12.38,12.48,12.38,12.48,41331.0,12.38,12.48,12.38,12.48,41331.0
2017-08-03 15:30:00,12.48,12.53,12.43,12.5,150498.0,12.48,12.53,12.43,12.5,150498.0
2017-08-04 09:30:00,13.17,13.33,12.92,13.1,403629.0,13.17,13.33,12.92,13.1,403629.0
2017-08-04 10:00:00,13.09,13.12,12.9,12.98,122742.0,13.09,13.12,12.9,12.98,122742.0
2017-08-04 10:30:00,12.97,13.0,12.82,12.9,69939.0,12.97,13.0,12.82,12.9,69939.0
2017-08-04 11:00:00,12.92,12.98,12.88,12.9,64500.0,12.92,12.98,12.88,12.9,64500.0
2017-08-04 11:30:00,12.89,12.97,12.89,12.95,28947.0,12.89,12.97,12.89,12.95,28947.0
2017-08-04 12:00:00,12.97,12.97,12.85,12.9,51021.0,12.97,12.97,12.85,12.9,51021.0
2017-08-04 12:30:00,12.9,12.92,12.67,12.75,115824.0,12.9,12.92,12.67,12.75,115824.0
2017-08-04 13:00:00,12.73,12.82,12.72,12.75,32532.0,12.73,12.82,12.72,12.75,32532.0
2017-08-04 13:30:00,12.75,12.77,12.67,12.67,38967.0,12.75,12.77,12.67,12.67,38967.0
2017-08-04 14:00:00,12.67,12.85,12.67,12.85,103272.0,12.67,12.85,12.67,12.85,103272.0
2017-08-04 14:30:00,12.83,12.92,12.83,12.88,36024.0,12.83,12.92,12.83,12.88,36024.0
2017-08-04 15:00:00,12.88,12.92,12.83,12.88,47523.0,12.88,12.92,12.83,12.88,47523.0
2017-08-04 15:30:00,12.88,12.92,12.85,12.88,140754.0,12.88,12.92,12.85,12.88,140754.0
2017-08-07 09:30:00,12.87,13.12,12.87,12.88,24840.0,12.87,13.12,12.87,12.88,24840.0
2017-08-07 10:00:00,12.88,12.9,12.88,12.9,21852.0,12.88,12.9,12.88,12.9,21852.0
2017-08-07 10:30:00,12.88,12.9,12.87,12.9,21045.0,12.88,12.9,12.87,12.9,21045.0
2017-08-07 11:00:00,12.9,12.9,12.88,12.9,19365.0,12.9,12.9,12.88,12.9,19365.0
2017-08-07 11:30:00,12.9,12.92,12.88,12.9,23700.0,12.9,12.92,12.88,12.9,23700.0
2017-08-07 12:00:00,12.92,12.93,12.77,12.77,44460.0,12.92,12.93,12.77,12.77,44460.0
2017-08-07 12:30:00,12.74,12.75,12.72,12.73,6300.0,12.74,12.75,12.72,12.73,6300.0
2017-08-07 13:00:00,12.73,12.73,12.67,12.67,14961.0,12.73,12.73,12.67,12.67,14961.0
2017-08-07 13:30:00,12.67,12.72,12.57,12.58,31800.0,12.67,12.72,12.57,12.58,31800.0
2017-08-07 14:00:00,12.59,12.62,12.57,12.6,33213.0,12.59,12.62,12.57,12.6,33213.0
2017-08-07 14:30:00,12.62,12.62,12.58,12.58,8940.0,12.62,12.62,12.58,12.58,8940.0
2017-08-07 15:00:00,12.58,12.62,12.57,12.6,29085.0,12.58,12.62,12.57,12.6,29085.0
2017-08-07 15:30:00,12.6,12.6,12.57,12.6,72972.0,12.6,12.6,12.57,12.6,72972.0
2017-08-08 09:30:00,12.55,12.58,12.42,12.45,40251.0,12.55,12.58,12.42,12.45,40251.0
2017-08-08 10:00:00,12.42,12.48,12.37,12.48,45375.0,12.42,12.48,12.37,12.48,45375.0
2017-08-08 10:30:00,12.48,12.55,12.48,12.53,14148.0,12.48,12.55,12.48,12.53,14148.0
2017-08-08 11:00:00,12.54,12.55,12.5,12.53,11847.0,12.54,12.55,12.5,12.53,11847.0
2017-08-08 11:30:00,12.53,12.58,12.53,12.58,14100.0,12.53,12.58,12.53,12.58,14100.0
2017-08-08 12:00:00,12.58,12.65,12.57,12.65,36084.0,12.58,12.65,12.57,12.65,36084.0
2017-08-08 12:30:00,12.65,12.72,12.63,12.63,43179.0,12.65,12.72,12.63,12.63,43179.0
2017-08-08 13:00:00,12.65,12.67,12.58,12.58,10800.0,12.65,12.67,12.58,12.58,10800.0
2017-08-08 13:30:00,12.6,12.6,12.57,12.57,10002.0,12.6,12.6,12.57,12.57,10002.0
2017-08-08 14:00:00,12.57,12.58,12.55,12.58,15456.0,12.57,12.58,12.55,12.58,15456.0
2017-08-08 14:30:00,12.57,12.57,12.55,12.56,15390.0,12.57,12.57,12.55,12.56,15390.0
2017-08-08 15:00:00,12.55,12.56,12.45,12.49,30978.0,12.55,12.56,12.45,12.49,30978.0
2017-08-08 15:30:00,12.5,12.51,12.42,12.43,68256.0,12.5,12.51,12.42,12.43,68256.0
2017-08-09 09:30:00,12.32,12.48,12.32,12.48,29604.0,12.32,12.48,12.32,12.48,29604.0
2017-08-09 10:00:00,12.47,12.47,12.42,12.45,6708.0,12.47,12.47,12.42,12.45,6708.0
2017-08-09 10:30:00,12.45,12.48,12.4,12.43,15252.0,12.45,12.48,12.4,12.43,15252.0
2017-08-09 11:00:00,12.4,12.43,12.38,12.38,25194.0,12.4,12.43,12.38,12.38,25194.0
2017-08-09 11:30:00,12.38,12.38,12.27,12.28,45966.0,12.38,12.38,12.27,12.28,45966.0
2017-08-09 12:00:00,12.28,12.3,12.15,12.3,63813.0,12.28,12.3,12.15,12.3,63813.0
2017-08-09 12:30:00,12.3,12.33,12.23,12.23,33369.0,12.3,12.33,12.23,12.23,33369.0
2017-08-09 13:00:00,12.23,12.25,12.2,12.25,42075.0,12.23,12.25,12.2,12.25,42075.0
2017-08-09 13:30:00,12.23,12.32,12.23,12.28,31506.0,12.23,12.32,12.23,12.28,31506.0
2017-08-09 14:00:00,12.28,12.3,12.27,12.28,25350.0,12.28,12.3,12.27,12.28,25350.0
2017-08-09 14:30:00,12.27,12.3,12.23,12.27,18621.0,12.27,12.3,12.23,12.27,18621.0
2017-08-09 15:00:00,12.26,12.27,12.2,12.2,29433.0,12.26,12.27,12.2,12.2,29433.0
2017-08-09 15:30:00,12.21,12.32,12.18,12.25,195723.0,12.21,12.32,12.18,12.25,195723.0
2017-08-10 09:30:00,12.22,12.27,12.12,12.15,54285.0,12.22,12.27,12.12,12.15,54285.0
2017-08-10 10:00:00,12.12,12.12,11.97,12.0,69411.0,12.12,12.12,11.97,12.0,69411.0
2017-08-10 10:30:00,12.02,12.08,12.0,12.03,100500.0,12.02,12.08,12.0,12.03,100500.0
2017-08-10 11:00:00,12.04,12.04,11.97,12.0,31260.0,12.04,12.04,11.97,12.0,31260.0
2017-08-10 11:30:00,12.02,12.02,11.93,11.95,16500.0,12.02,12.02,11.93,11.95,16500.0
2017-08-10 12:00:00,11.95,11.96,11.92,11.92,10587.0,11.95,11.96,11.92,11.92,10587.0
2017-08-10 12:30:00,11.93,11.95,11.88,11.95,17250.0,11.93,11.95,11.88,11.95,17250.0
2017-08-10 13:00:00,11.93,12.02,11.93,12.02,26943.0,11.93,12.02,11.93,12.02,26943.0
2017-08-10 13:30:00,12.0,12.02,11.9,11.9,24600.0,12.0,12.02,11.9,11.9,24600.0
2017-08-10 14:00:00,11.92,11.95,11.9,11.94,20817.0,11.92,11.95,11.9,11.94,20817.0
2017-08-10 14:30:00,11.94,12.0,11.93,12.0,39000.0,11.94,12.0,11.93,12.0,39000.0
2017-08-10 15:00:00,11.99,12.0,11.92,11.92,33774.0,11.99,12.0,11.92,11.92,33774.0
2017-08-10 15:30:00,11.93,11.94,11.85,11.87,136650.0,11.93,11.94,11.85,11.87,136650.0
2017-08-11 09:30:00,11.88,11.97,11.87,11.95,25560.0,11.88,11.97,11.87,11.95,25560.0
2017-08-11 10:00:00,11.97,11.99,11.93,11.93,18087.0,11.97,11.99,11.93,11.93,18087.0
2017-08-11 10:30:00,11.93,11.95,11.92,11.92,22773.0,11.93,11.95,11.92,11.92,22773.0
2017-08-11 11:00:00,11.92,11.93,11.88,11.9,22791.0,11.92,11.93,11.88,11.9,22791.0
2017-08-11 11:30:00,11.92,11.97,11.92,11.94,39444.0,11.92,11.97,11.92,11.94,39444.0
2017-08-11 12:00:00,11.93,11.95,11.91,11.92,58239.0,11.93,11.95,11.91,11.92,58239.0
2017-08-11 12:30:00,11.92,11.95,11.9,11.92,54927.0,11.92,11.95,11.9,11.92,54927.0
2017-08-11 13:00:00,11.92,11.94,11.9,11.9,23682.0,11.92,11.94,11.9,11.9,23682.0
2017-08-11 13:30:00,11.91,11.93,11.88,11.9,41100.0,11.91,11.93,11.88,11.9,41100.0
2017-08-11 14:00:00,11.9,11.93,11.88,11.91,30858.0,11.9,11.93,11.88,11.91,30858.0
2017-08-11 14:30:00,11.91,11.93,11.88,11.88,37584.0,11.91,11.93,11.88,11.88,37584.0
2017-08-11 15:00:00,11.9,11.93,11.88,11.92,53067.0,11.9,11.93,11.88,11.92,53067.0
2017-08-11 15:30:00,11.92,11.97,11.92,11.97,89736.0,11.92,11.97,11.92,11.97,89736.0
2017-08-14 09:30:00,12.08,12.22,12.08,12.08,21411.0,12.08,12.22,12.08,12.08,21411.0
2017-08-14 10:00:00,12.1,12.12,12.08,12.08,2100.0,12.1,12.12,12.08,12.08,2100.0
2017-08-14 10:30:00,12.12,12.13,12.08,12.08,12900.0,12.12,12.13,12.08,12.08,12900.0
2017-08-14 11:00:00,12.08,12.1,12.05,12.07,8400.0,12.08,12.1,12.05,12.07,8400.0
2017-08-14 11:30:00,12.07,12.08,12.07,12.07,8994.0,12.07,12.08,12.07,12.07,8994.0
2017-08-14 12:00:00,12.08,12.12,12.08,12.09,9363.0,12.08,12.12,12.08,12.09,9363.0
2017-08-14 12:30:00,12.1,12.12,12.07,12.12,13014.0,12.1,12.12,12.07,12.12,13014.0
2017-08-14 13:00:00,12.1,12.18,12.1,12.18,18987.0,12.1,12.18,12.1,12.18,18987.0
2017-08-14 13:30:00,12.15,12.18,12.12,12.17,11526.0,12.15,12.18,12.12,12.17,11526.0
2017-08-14 14:00:00,12.15,12.25,12.12,12.23,44562.0,12.15,12.25,12.12,12.23,44562.0
2017-08-14 14:30:00,12.24,12.25,12.21,12.24,28770.0,12.24,12.25,12.21,12.24,28770.0
2017-08-14 15:00:00,12.25,12.3,12.23,12.3,19431.0,12.25,12.3,12.23,12.3,19431.0
2017-08-14 15:30:00,12.3,12.37,12.28,12.37,123528.0,12.3,12.37,12.28,12.37,123528.0
2017-08-15 09:30:00,12.37,12.37,12.18,12.28,17415.0,12.37,12.37,12.18,12.28,17415.0
2017-08-15 10:00:00,12.32,12.32,12.25,12.3,19500.0,12.32,12.32,12.25,12.3,19500.0
2017-08-15 10:30:00,12.28,12.35,12.28,12.32,24192.0,12.28,12.35,12.28,12.32,24192.0
2017-08-15 11:00:00,12.31,12.42,12.3,12.4,24558.0,12.31,12.42,12.3,12.4,24558.0
2017-08-15 11:30:00,12.42,12.42,12.4,12.4,3000.0,12.42,12.42,12.4,12.4,3000.0
2017-08-15 12:00:00,12.42,12.43,12.38,12.43,20700.0,12.42,12.43,12.38,12.43,20700.0
2017-08-15 12:30:00,12.43,12.45,12.42,12.45,7794.0,12.43,12.45,12.42,12.45,7794.0
2017-08-15 13:00:00,12.45,12.58,12.45,12.57,47337.0,12.45,12.58,12.45,12.57,47337.0
2017-08-15 13:30:00,12.57,12.63,12.53,12.57,40743.0,12.57,12.63,12.53,12.57,40743.0
2017-08-15 14:00:00,12.56,12.57,12.53,12.55,29394.0,12.56,12.57,12.53,12.55,29394.0
2017-08-15 14:30:00,12.55,12.58,12.53,12.55,30633.0,12.55,12.58,12.53,12.55,30633.0
2017-08-15 15:00:00,12.56,12.63,12.55,12.63,46302.0,12.56,12.63,12.55,12.63,46302.0
2017-08-15 15:30:00,12.63,12.67,12.58,12.6,91167.0,12.63,12.67,12.58,12.6,91167.0
2017-08-16 09:30:00,12.6,12.67,12.57,12.57,6057.0,12.6,12.67,12.57,12.57,6057.0
2017-08-16 10:00:00,12.58,12.62,12.58,12.62,4800.0,12.58,12.62,12.58,12.62,4800.0
2017-08-16 10:30:00,12.6,12.62,12.58,12.59,8100.0,12.6,12.62,12.58,12.59,8100.0
2017-08-16 11:00:00,12.59,12.67,12.59,12.66,8118.0,12.59,12.67,12.59,12.66,8118.0
2017-08-16 11:30:00,12.65,12.77,12.65,12.77,15300.0,12.65,12.77,12.65,12.77,15300.0
2017-08-16 12:00:00,12.77,12.87,12.75,12.87,72843.0,12.77,12.87,12.75,12.87,72843.0
2017-08-16 12:30:00,12.87,12.95,12.87,12.93,55152.0,12.87,12.95,12.87,12.93,55152.0
2017-08-16 13:00:00,12.94,12.97,12.85,12.88,66360.0,12.94,12.97,12.85,12.88,66360.0
2017-08-16 13:30:00,12.88,12.92,12.85,12.9,55935.0,12.88,12.92,12.85,12.9,55935.0
2017-08-16 14:00:00,12.88,12.9,12.78,12.82,80322.0,12.88,12.9,12.78,12.82,80322.0
2017-08-16 14:30:00,12.82,12.87,12.78,12.83,104472.0,12.82,12.87,12.78,12.83,104472.0
2017-08-16 15:00:00,12.83,12.85,12.82,12.82,64530.0,12.83,12.85,12.82,12.82,64530.0
2017-08-16 15:30:00,12.82,12.9,12.82,12.85,326076.0,12.82,12.9,12.82,12.85,326076.0
2017-08-17 09:30:00,12.73,12.92,12.73,12.91,29499.0,12.73,12.92,12.73,12.91,29499.0
2017-08-17 10:00:00,12.93,12.93,12.75,12.75,29775.0,12.93,12.93,12.75,12.75,29775.0
2017-08-17 10:30:00,12.78,12.83,12.78,12.8,15459.0,12.78,12.83,12.78,12.8,15459.0
2017-08-17 11:00:00,12.78,12.81,12.78,12.8,6600.0,12.78,12.81,12.78,12.8,6600.0
2017-08-17 11:30:00,12.78,12.8,12.77,12.77,12576.0,12.78,12.8,12.77,12.77,12576.0
2017-08-17 12:00:00,12.78,12.78,12.72,12.73,10800.0,12.78,12.78,12.72,12.73,10800.0
2017-08-17 12:30:00,12.72,12.72,12.63,12.63,10266.0,12.72,12.72,12.63,12.63,10266.0
2017-08-17 13:00:00,12.63,12.63,12.58,12.62,26391.0,12.63,12.63,12.58,12.62,26391.0
2017-08-17 13:30:00,12.62,12.72,12.6,12.72,11850.0,12.62,12.72,12.6,12.72,11850.0
2017-08-17 14:00:00,12.72,12.72,12.65,12.7,19350.0,12.72,12.72,12.65,12.7,19350.0
2017-08-17 14:30:00,12.7,12.71,12.68,12.7,15300.0,12.7,12.71,12.68,12.7,15300.0
2017-08-17 15:00:00,12.7,12.71,12.58,12.6,56007.0,12.7,12.71,12.58,12.6,56007.0
2017-08-17 15:30:00,12.58,12.63,12.48,12.53,135075.0,12.58,12.63,12.48,12.53,135075.0
2017-08-18 09:30:00,12.45,12.52,12.4,12.43,42891.0,12.45,12.52,12.4,12.43,42891.0
2017-08-18 10:00:00,12.4,12.52,12.4,12.5,14100.0,12.4,12.52,12.4,12.5,14100.0
2017-08-18 10:30:00,12.48,12.55,12.48,12.5,11700.0,12.48,12.55,12.48,12.5,11700.0
2017-08-18 11:00:00,12.53,12.57,12.48,12.55,27849.0,12.53,12.57,12.48,12.55,27849.0
2017-08-18 11:30:00,12.53,12.57,12.52,12.52,11400.0,12.53,12.57,12.52,12.52,11400.0
2017-08-18 12:00:00,12.53,12.63,12.5,12.63,51933.0,12.53,12.63,12.5,12.63,51933.0
2017-08-18 12:30:00,12.63,12.65,12.6,12.6,11400.0,12.63,12.65,12.6,12.6,11400.0
2017-08-18 13:00:00,12.62,12.63,12.6,12.6,10200.0,12.62,12.63,12.6,12.6,10200.0
2017-08-18 13:30:00,12.62,12.64,12.62,12.64,15300.0,12.62,12.64,12.62,12.64,15300.0
2017-08-18 14:00:00,12.65,12.72,12.65,12.68,10707.0,12.65,12.72,12.65,12.68,10707.0
2017-08-18 14:30:00,12.68,12.7,12.66,12.68,29709.0,12.68,12.7,12.66,12.68,29709.0
2017-08-18 15:00:00,12.67,12.72,12.67,12.67,14400.0,12.67,12.72,12.67,12.67,14400.0
2017-08-18 15:30:00,12.68,12.72,12.67,12.67,43572.0,12.68,12.72,12.67,12.67,43572.0
2017-08-21 09:30:00,12.65,12.8,12.63,12.7,72537.0,12.65,12.8,12.63,12.7,72537.0
2017-08-21 10:00:00,12.68,12.68,12.63,12.68,17700.0,12.68,12.68,12.63,12.68,17700.0
2017-08-21 10:30:00,12.69,12.69,12.63,12.67,7500.0,12.69,12.69,12.63,12.67,7500.0
2017-08-21 11:00:00,12.67,12.67,12.64,12.65,9564.0,12.67,12.67,12.64,12.65,9564.0
2017-08-21 11:30:00,12.67,12.68,12.65,12.65,7800.0,12.67,12.68,12.65,12.65,7800.0
2017-08-21 12:00:00,12.67,12.67,12.65,12.67,3621.0,12.67,12.67,12.65,12.67,3621.0
2017-08-21 12:30:00,12.68,12.68,12.67,12.67,3600.0,12.68,12.68,12.67,12.67,3600.0
2017-08-21 13:00:00,12.68,12.68,12.65,12.67,11604.0,12.68,12.68,12.65,12.67,11604.0
2017-08-21 13:30:00,12.67,12.68,12.65,12.66,6000.0,12.67,12.68,12.65,12.66,6000.0
2017-08-21 14:00:00,12.66,12.68,12.65,12.66,20994.0,12.66,12.68,12.65,12.66,20994.0
2017-08-21 14:30:00,12.67,12.73,12.67,12.7,23127.0,12.67,12.73,12.67,12.7,23127.0
2017-08-21 15:00:00,12.71,12.72,12.68,12.71,16500.0,12.71,12.72,12.68,12.71,16500.0
2017-08-21 15:30:00,12.72,12.74,12.68,12.7,89871.0,12.72,12.74,12.68,12.7,89871.0
2017-08-22 09:30:00,12.72,12.75,12.7,12.72,7953.0,12.72,12.75,12.7,12.72,7953.0
2017-08-22 10:00:00,12.73,12.75,12.72,12.72,73200.0,12.73,12.75,12.72,12.72,73200.0
2017-08-22 10:30:00,12.73,12.76,12.7,12.72,10557.0,12.73,12.76,12.7,12.72,10557.0
2017-08-22 11:00:00,12.73,12.75,12.7,12.71,11100.0,12.73,12.75,12.7,12.71,11100.0
2017-08-22 11:30:00,12.72,12.72,12.69,12.7,21408.0,12.72,12.72,12.69,12.7,21408.0
2017-08-22 12:00:00,12.7,12.73,12.7,12.73,6900.0,12.7,12.73,12.7,12.73,6900.0
2017-08-22 12:30:00,12.72,12.73,12.68,12.7,19548.0,12.72,12.73,12.68,12.7,19548.0
2017-08-22 13:00:00,12.68,12.69,12.65,12.69,11358.0,12.68,12.69,12.65,12.69,11358.0
2017-08-22 13:30:00,12.69,12.69,12.67,12.68,11997.0,12.69,12.69,12.67,12.68,11997.0
2017-08-22 14:00:00,12.67,12.73,12.67,12.7,19473.0,12.67,12.73,12.67,12.7,19473.0
2017-08-22 14:30:00,12.72,12.72,12.68,12.7,8148.0,12.72,12.72,12.68,12.7,8148.0
2017-08-22 15:00:00,12.7,12.72,12.7,12.7,15996.0,12.7,12.72,12.7,12.7,15996.0
2017-08-22 15:30:00,12.71,12.72,12.67,12.67,39552.0,12.71,12.72,12.67,12.67,39552.0
2017-08-23 09:30:00,12.6,12.72,12.6,12.71,10446.0,12.6,12.72,12.6,12.71,10446.0
2017-08-23 10:00:00,12.68,12.7,12.65,12.69,30933.0,12.68,12.7,12.65,12.69,30933.0
2017-08-23 10:30:00,12.68,12.7,12.65,12.65,18267.0,12.68,12.7,12.65,12.65,18267.0
2017-08-23 11:00:00,12.63,12.7,12.63,12.68,21546.0,12.63,12.7,12.63,12.68,21546.0
2017-08-23 11:30:00,12.68,12.68,12.65,12.65,10200.0,12.68,12.68,12.65,12.65,10200.0
2017-08-23 12:00:00,12.65,12.7,12.64,12.65,17100.0,12.65,12.7,12.64,12.65,17100.0
2017-08-23 12:30:00,12.65,12.67,12.63,12.63,5790.0,12.65,12.67,12.63,12.63,5790.0
2017-08-23 13:00:00,12.63,12.64,12.6,12.62,24600.0,12.63,12.64,12.6,12.62,24600.0
2017-08-23 13:30:00,12.62,12.65,12.6,12.62,14400.0,12.62,12.65,12.6,12.62,14400.0
2017-08-23 14:00:00,12.62,12.65,12.6,12.63,10161.0,12.62,12.65,12.6,12.63,10161.0
2017-08-23 14:30:00,12.63,12.65,12.62,12.63,18900.0,12.63,12.65,12.62,12.63,18900.0
2017-08-23 15:00:00,12.65,12.67,12.62,12.66,26181.0,12.65,12.67,12.62,12.66,26181.0
2017-08-23 15:30:00,12.67,12.68,12.62,12.63,68568.0,12.67,12.68,12.62,12.63,68568.0
2017-08-24 09:30:00,12.68,12.82,12.67,12.78,38412.0,12.68,12.82,12.67,12.78,38412.0
2017-08-24 10:00:00,12.77,12.82,12.72,12.82,19221.0,12.77,12.82,12.72,12.82,19221.0
2017-08-24 10:30:00,12.8,12.87,12.77,12.77,32523.0,12.8,12.87,12.77,12.77,32523.0
2017-08-24 11:00:00,12.75,12.75,12.7,12.72,22206.0,12.75,12.75,12.7,12.72,22206.0
2017-08-24 11:30:00,12.73,12.78,12.72,12.75,25440.0,12.73,12.78,12.72,12.75,25440.0
2017-08-24 12:00:00,12.74,12.77,12.7,12.75,19203.0,12.74,12.77,12.7,12.75,19203.0
2017-08-24 12:30:00,12.77,12.81,12.75,12.78,38832.0,12.77,12.81,12.75,12.78,38832.0
2017-08-24 13:00:00,12.78,12.82,12.77,12.79,22500.0,12.78,12.82,12.77,12.79,22500.0
2017-08-24 13:30:00,12.8,12.8,12.75,12.75,47970.0,12.8,12.8,12.75,12.75,47970.0
2017-08-24 14:00:00,12.76,12.78,12.74,12.78,31497.0,12.76,12.78,12.74,12.78,31497.0
2017-08-24 14:30:00,12.78,12.83,12.77,12.83,44112.0,12.78,12.83,12.77,12.83,44112.0
2017-08-24 15:00:00,12.83,12.83,12.74,12.76,98997.0,12.83,12.83,12.74,12.76,98997.0
2017-08-24 15:30:00,12.76,12.78,12.75,12.77,96063.0,12.76,12.78,12.75,12.77,96063.0
2017-08-25 09:30:00,12.83,12.83,12.7,12.7,22116.0,12.83,12.83,12.7,12.7,22116.0
2017-08-25 10:00:00,12.73,12.77,12.7,12.72,25500.0,12.73,12.77,12.7,12.72,25500.0
2017-08-25 10:30:00,12.72,12.73,12.7,12.72,14814.0,12.72,12.73,12.7,12.72,14814.0
2017-08-25 11:00:00,12.72,12.72,12.67,12.68,16500.0,12.72,12.72,12.67,12.68,16500.0
2017-08-25 11:30:00,12.68,12.72,12.67,12.72,14700.0,12.68,12.72,12.67,12.72,14700.0
2017-08-25 12:00:00,12.72,12.73,12.68,12.68,13509.0,12.72,12.73,12.68,12.68,13509.0
2017-08-25 12:30:00,12.72,12.72,12.65,12.67,10800.0,12.72,12.72,12.65,12.67,10800.0
2017-08-25 13:00:00,12.67,12.75,12.67,12.73,12984.0,12.67,12.75,12.67,12.73,12984.0
2017-08-25 13:30:00,12.75,12.75,12.72,12.73,15000.0,12.75,12.75,12.72,12.73,15000.0
2017-08-25 14:00:00,12.74,12.78,12.73,12.73,32841.0,12.74,12.78,12.73,12.73,32841.0
2017-08-25 14:30:00,12.75,12.78,12.74,12.77,38586.0,12.75,12.78,12.74,12.77,38586.0
2017-08-25 15:00:00,12.75,12.79,12.73,12.73,88794.0,12.75,12.79,12.73,12.73,88794.0
2017-08-25 15:30:00,12.74,12.77,12.7,12.72,88521.0,12.74,12.77,12.7,12.72,88521.0
2017-08-28 09:30:00,12.73,12.73,12.6,12.6,9600.0,12.73,12.73,12.6,12.6,9600.0
2017-08-28 10:00:00,12.57,12.67,12.53,12.65,13821.0,12.57,12.67,12.53,12.65,13821.0
2017-08-28 10:30:00,12.67,12.68,12.67,12.67,4500.0,12.67,12.68,12.67,12.67,4500.0
2017-08-28 11:00:00,12.67,12.68,12.65,12.68,3600.0,12.67,12.68,12.65,12.68,3600.0
2017-08-28 11:30:00,12.7,12.7,12.67,12.67,10500.0,12.7,12.7,12.67,12.67,10500.0
2017-08-28 12:00:00,12.67,12.7,12.63,12.65,21642.0,12.67,12.7,12.63,12.65,21642.0
2017-08-28 12:30:00,12.65,12.66,12.6,12.63,16200.0,12.65,12.66,12.6,12.63,16200.0
2017-08-28 13:00:00,12.63,12.73,12.62,12.72,100326.0,12.63,12.73,12.62,12.72,100326.0
2017-08-28 13:30:00,12.72,12.75,12.7,12.73,63270.0,12.72,12.75,12.7,12.73,63270.0
2017-08-28 14:00:00,12.72,12.77,12.72,12.75,39399.0,12.72,12.77,12.72,12.75,39399.0
2017-08-28 14:30:00,12.73,12.74,12.72,12.73,28458.0,12.73,12.74,12.72,12.73,28458.0
2017-08-28 15:00:00,12.73,12.75,12.7,12.74,52212.0,12.73,12.75,12.7,12.74,52212.0
2017-08-28 15:30:00,12.74,12.76,12.72,12.72,99267.0,12.74,12.76,12.72,12.72,99267.0
2017-08-29 09:30:00,12.73,12.78,12.72,12.73,29469.0,12.73,12.78,12.72,12.73,29469.0
2017-08-29 10:00:00,12.73,12.75,12.7,12.74,15300.0,12.73,12.75,12.7,12.74,15300.0
2017-08-29 10:30:00,12.77,12.77,12.7,12.72,16170.0,12.77,12.77,12.7,12.72,16170.0
2017-08-29 11:00:00,12.72,12.75,12.72,12.75,9825.0,12.72,12.75,12.72,12.75,9825.0
2017-08-29 11:30:00,12.74,12.78,12.73,12.77,18240.0,12.74,12.78,12.73,12.77,18240.0
2017-08-29 12:00:00,12.78,12.8,12.75,12.78,25251.0,12.78,12.8,12.75,12.78,25251.0
2017-08-29 12:30:00,12.77,12.82,12.75,12.75,43194.0,12.77,12.82,12.75,12.75,43194.0
2017-08-29 13:00:00,12.77,12.8,12.75,12.78,19485.0,12.77,12.8,12.75,12.78,19485.0
2017-08-29 13:30:00,12.78,12.78,12.75,12.76,13098.0,12.78,12.78,12.75,12.76,13098.0
2017-08-29 14:00:00,12.76,12.78,12.73,12.75,25905.0,12.76,12.78,12.73,12.75,25905.0
2017-08-29 14:30:00,12.75,12.79,12.75,12.75,28770.0,12.75,12.79,12.75,12.75,28770.0
2017-08-29 15:00:00,12.75,12.78,12.75,12.75,36000.0,12.75,12.78,12.75,12.75,36000.0
2017-08-29 15:30:00,12.75,12.77,12.72,12.73,61308.0,12.75,12.77,12.72,12.73,61308.0
2017-08-30 09:30:00,12.75,12.78,12.72,12.75,44394.0,12.75,12.78,12.72,12.75,44394.0
2017-08-30 10:00:00,12.72,12.75,12.7,12.72,12783.0,12.72,12.75,12.7,12.72,12783.0
2017-08-30 10:30:00,12.72,12.78,12.72,12.73,22092.0,12.72,12.78,12.72,12.73,22092.0
2017-08-30 11:00:00,12.77,12.78,12.73,12.73,28125.0,12.77,12.78,12.73,12.73,28125.0
2017-08-30 11:30:00,12.74,12.83,12.72,12.79,76011.0,12.74,12.83,12.72,12.79,76011.0
2017-08-30 12:00:00,12.8,12.82,12.77,12.8,23700.0,12.8,12.82,12.77,12.8,23700.0
2017-08-30 12:30:00,12.8,12.87,12.78,12.87,35769.0,12.8,12.87,12.78,12.87,35769.0
2017-08-30 13:00:00,12.9,12.92,12.87,12.9,33621.0,12.9,12.92,12.87,12.9,33621.0
2017-08-30 13:30:00,12.9,12.95,12.88,12.93,86562.0,12.9,12.95,12.88,12.93,86562.0
2017-08-30 14:00:00,12.92,12.95,12.9,12.93,82833.0,12.92,12.95,12.9,12.93,82833.0
2017-08-30 14:30:00,12.93,12.95,12.9,12.93,75981.0,12.93,12.95,12.9,12.93,75981.0
2017-08-30 15:00:00,12.92,12.95,12.91,12.93,99480.0,12.92,12.95,12.91,12.93,99480.0
2017-08-30 15:30:00,12.92,12.97,12.92,12.95,160038.0,12.92,12.97,12.92,12.95,160038.0
2017-08-31 09:30:00,12.93,12.95,12.9,12.93,43014.0,12.93,12.95,12.9,12.93,43014.0
2017-08-31 10:00:00,12.95,12.95,12.92,12.92,13800.0,12.95,12.95,12.92,12.92,13800.0
2017-08-31 10:30:00,12.92,12.93,12.87,12.87,19491.0,12.92,12.93,12.87,12.87,19491.0
2017-08-31 11:00:00,12.87,12.87,12.83,12.85,18087.0,12.87,12.87,12.83,12.85,18087.0
2017-08-31 11:30:00,12.85,12.88,12.85,12.88,15150.0,12.85,12.88,12.85,12.88,15150.0
2017-08-31 12:00:00,12.88,12.92,12.87,12.92,84057.0,12.88,12.92,12.87,12.92,84057.0
2017-08-31 12:30:00,12.92,12.92,12.9,12.92,11817.0,12.92,12.92,12.9,12.92,11817.0
2017-08-31 13:00:00,12.91,12.92,12.88,12.9,20601.0,12.91,12.92,12.88,12.9,20601.0
2017-08-31 13:30:00,12.88,12.93,12.87,12.92,30324.0,12.88,12.93,12.87,12.92,30324.0
2017-08-31 14:00:00,12.92,12.93,12.9,12.93,65565.0,12.92,12.93,12.9,12.93,65565.0
2017-08-31 14:30:00,12.93,12.95,12.92,12.94,29901.0,12.93,12.95,12.92,12.94,29901.0
2017-08-31 15:00:00,12.95,12.95,12.92,12.95,38598.0,12.95,12.95,12.92,12.95,38598.0
2017-08-31 15:30:00,12.94,12.97,12.92,12.93,73098.0,12.94,12.97,12.92,12.93,73098.0
2017-09-01 09:30:00,12.95,12.97,12.87,12.87,27249.0,12.95,12.97,12.87,12.87,27249.0
2017-09-01 10:00:00,12.85,12.9,12.82,12.9,33246.0,12.85,12.9,12.82,12.9,33246.0
2017-09-01 10:30:00,12.9,12.9,12.86,12.89,17295.0,12.9,12.9,12.86,12.89,17295.0
2017-09-01 11:00:00,12.9,12.93,12.87,12.9,67767.0,12.9,12.93,12.87,12.9,67767.0
2017-09-01 11:30:00,12.92,12.92,12.89,12.91,35724.0,12.92,12.92,12.89,12.91,35724.0
2017-09-01 12:00:00,12.9,12.92,12.85,12.88,30219.0,12.9,12.92,12.85,12.88,30219.0
2017-09-01 12:30:00,12.9,12.92,12.88,12.9,28995.0,12.9,12.92,12.88,12.9,28995.0
2017-09-01 13:00:00,12.88,12.9,12.85,12.88,24960.0,12.88,12.9,12.85,12.88,24960.0
2017-09-01 13:30:00,12.88,12.88,12.85,12.88,14751.0,12.88,12.88,12.85,12.88,14751.0
2017-09-01 14:00:00,12.88,12.93,12.87,12.9,22278.0,12.88,12.93,12.87,12.9,22278.0
2017-09-01 14:30:00,12.9,12.92,12.88,12.91,28767.0,12.9,12.92,12.88,12.91,28767.0
2017-09-01 15:00:00,12.91,12.95,12.87,12.9,73713.0,12.91,12.95,12.87,12.9,73713.0
2017-09-01 15:30:00,12.89,12.9,12.87,12.9,51387.0,12.89,12.9,12.87,12.9,51387.0
2017-09-05 09:30:00,12.78,13.0,12.78,13.0,97107.0,12.78,13.0,12.78,13.0,97107.0
2017-09-05 10:00:00,13.03,13.13,13.03,13.05,115098.0,13.03,13.13,13.03,13.05,115098.0
2017-09-05 10:30:00,13.06,13.08,13.03,13.08,43290.0,13.06,13.08,13.03,13.08,43290.0
2017-09-05 11:00:00,13.07,13.1,13.02,13.03,51657.0,13.07,13.1,13.02,13.03,51657.0
2017-09-05 11:30:00,13.03,13.05,13.0,13.05,39846.0,13.03,13.05,13.0,13.05,39846.0
2017-09-05 12:00:00,13.05,13.05,12.95,12.97,23700.0,13.05,13.05,12.95,12.97,23700.0
2017-09-05 12:30:00,12.98,13.0,12.92,12.98,26070.0,12.98,13.0,12.92,12.98,26070.0
2017-09-05 13:00:00,12.97,13.0,12.95,13.0,26100.0,12.97,13.0,12.95,13.0,26100.0
2017-09-05 13:30:00,13.0,13.05,13.0,13.05,58635.0,13.0,13.05,13.0,13.05,58635.0
2017-09-05 14:00:00,13.04,13.2,13.02,13.17,137991.0,13.04,13.2,13.02,13.17,137991.0
2017-09-05 14:30:00,13.17,13.17,13.08,13.09,83352.0,13.17,13.17,13.08,13.09,83352.0
2017-09-05 15:00:00,13.09,13.17,13.08,13.14,61173.0,13.09,13.17,13.08,13.14,61173.0
2017-09-05 15:30:00,13.13,13.17,13.1,13.17,142908.0,13.13,13.17,13.1,13.17,142908.0
2017-09-06 09:30:00,13.1,13.13,13.1,13.12,65304.0,13.1,13.13,13.1,13.12,65304.0
2017-09-06 10:00:00,13.1,13.1,13.0,13.0,21012.0,13.1,13.1,13.0,13.0,21012.0
2017-09-06 10:30:00,13.0,13.05,13.0,13.05,9081.0,13.0,13.05,13.0,13.05,9081.0
2017-09-06 11:00:00,13.03,13.05,12.94,12.97,13239.0,13.03,13.05,12.94,12.97,13239.0
2017-09-06 11:30:00,12.98,12.98,12.93,12.97,10950.0,12.98,12.98,12.93,12.97,10950.0
2017-09-06 12:00:00,12.98,13.0,12.97,12.98,8100.0,12.98,13.0,12.97,12.98,8100.0
2017-09-06 12:30:00,12.98,13.0,12.97,12.99,10419.0,12.98,13.0,12.97,12.99,10419.0
2017-09-06 13:00:00,12.98,13.08,12.98,13.06,96198.0,12.98,13.08,12.98,13.06,96198.0
2017-09-06 13:30:00,13.07,13.08,13.03,13.05,45378.0,13.07,13.08,13.03,13.05,45378.0
2017-09-06 14:00:00,13.04,13.12,13.04,13.1,89124.0,13.04,13.12,13.04,13.1,89124.0
2017-09-06 14:30:00,13.08,13.09,13.03,13.07,53307.0,13.08,13.09,13.03,13.07,53307.0
2017-09-06 15:00:00,13.05,13.1,13.05,13.1,80343.0,13.05,13.1,13.05,13.1,80343.0
2017-09-06 15:30:00,13.08,13.1,13.0,13.02,136644.0,13.08,13.1,13.0,13.02,136644.0
2017-09-07 09:30:00,13.02,13.05,12.88,12.98,48261.0,13.02,13.05,12.88,12.98,48261.0
2017-09-07 10:00:00,12.99,13.01,12.95,12.97,46182.0,12.99,13.01,12.95,12.97,46182.0
2017-09-07 10:30:00,12.98,13.03,12.98,13.03,51084.0,12.98,13.03,12.98,13.03,51084.0
2017-09-07 11:00:00,13.03,13.03,12.9,12.92,21933.0,13.03,13.03,12.9,12.92,21933.0
2017-09-07 11:30:00,12.93,12.94,12.88,12.9,23835.0,12.93,12.94,12.88,12.9,23835.0
2017-09-07 12:00:00,12.88,12.9,12.78,12.85,42309.0,12.88,12.9,12.78,12.85,42309.0
2017-09-07 12:30:00,12.85,12.93,12.83,12.93,26106.0,12.85,12.93,12.83,12.93,26106.0
2017-09-07 13:00:00,12.93,12.96,12.92,12.94,27429.0,12.93,12.96,12.92,12.94,27429.0
2017-09-07 13:30:00,12.93,12.93,12.9,12.92,19998.0,12.93,12.93,12.9,12.92,19998.0
2017-09-07 14:00:00,12.92,12.93,12.92,12.92,14400.0,12.92,12.93,12.92,12.92,14400.0
2017-09-07 14:30:00,12.92,12.98,12.92,12.98,30813.0,12.92,12.98,12.92,12.98,30813.0
2017-09-07 15:00:00,12.98,13.0,12.95,12.97,47442.0,12.98,13.0,12.95,12.97,47442.0
2017-09-07 15:30:00,12.97,13.0,12.95,13.0,94563.0,12.97,13.0,12.95,13.0,94563.0
2017-09-08 09:30:00,12.97,13.03,12.95,12.98,55407.0,12.97,13.03,12.95,12.98,55407.0
2017-09-08 10:00:00,12.98,13.02,12.97,13.0,28797.0,12.98,13.02,12.97,13.0,28797.0
2017-09-08 10:30:00,13.0,13.07,13.0,13.06,74175.0,13.0,13.07,13.0,13.06,74175.0
2017-09-08 11:00:00,13.07,13.25,13.06,13.19,162642.0,13.07,13.25,13.06,13.19,162642.0
2017-09-08 11:30:00,13.2,13.24,13.18,13.18,31857.0,13.2,13.24,13.18,13.18,31857.0
2017-09-08 12:00:00,13.18,13.19,13.08,13.15,31149.0,13.18,13.19,13.08,13.15,31149.0
2017-09-08 12:30:00,13.15,13.18,13.14,13.15,42774.0,13.15,13.18,13.14,13.15,42774.0
2017-09-08 13:00:00,13.17,13.18,13.13,13.16,16890.0,13.17,13.18,13.13,13.16,16890.0
2017-09-08 13:30:00,13.17,13.17,13.13,13.16,34332.0,13.17,13.17,13.13,13.16,34332.0
2017-09-08 14:00:00,13.17,13.17,13.08,13.08,64011.0,13.17,13.17,13.08,13.08,64011.0
2017-09-08 14:30:00,13.08,13.14,13.07,13.13,28800.0,13.08,13.14,13.07,13.13,28800.0
2017-09-08 15:00:00,13.13,13.17,13.12,13.15,80409.0,13.13,13.17,13.12,13.15,80409.0
2017-09-08 15:30:00,13.17,13.17,13.15,13.17,106431.0,13.17,13.17,13.15,13.17,106431.0
2017-09-11 09:30:00,13.17,13.2,13.1,13.13,164325.0,13.17,13.2,13.1,13.13,164325.0
2017-09-11 10:00:00,13.12,13.13,13.05,13.12,44220.0,13.12,13.13,13.05,13.12,44220.0
2017-09-11 10:30:00,13.12,13.15,13.1,13.15,29664.0,13.12,13.15,13.1,13.15,29664.0
2017-09-11 11:00:00,13.15,13.15,13.1,13.13,23043.0,13.15,13.15,13.1,13.13,23043.0
2017-09-11 11:30:00,13.13,13.15,13.1,13.13,50670.0,13.13,13.15,13.1,13.13,50670.0
2017-09-11 12:00:00,13.12,13.16,13.11,13.13,55755.0,13.12,13.16,13.11,13.13,55755.0
2017-09-11 12:30:00,13.14,13.15,13.12,13.13,18000.0,13.14,13.15,13.12,13.13,18000.0
2017-09-11 13:00:00,13.13,13.16,13.12,13.13,59547.0,13.13,13.16,13.12,13.13,59547.0
2017-09-11 13:30:00,13.12,13.13,13.08,13.12,49311.0,13.12,13.13,13.08,13.12,49311.0
2017-09-11 14:00:00,13.12,13.13,13.1,13.12,77655.0,13.12,13.13,13.1,13.12,77655.0
2017-09-11 14:30:00,13.13,13.13,13.08,13.1,105285.0,13.13,13.13,13.08,13.1,105285.0
2017-09-11 15:00:00,13.1,13.13,13.08,13.13,56688.0,13.1,13.13,13.08,13.13,56688.0
2017-09-11 15:30:00,13.13,13.13,13.1,13.12,153915.0,13.13,13.13,13.1,13.12,153915.0
2017-09-12 09:30:00,13.1,13.13,13.07,13.11,48753.0,13.1,13.13,13.07,13.11,48753.0
2017-09-12 10:00:00,13.12,13.13,13.08,13.12,50667.0,13.12,13.13,13.08,13.12,50667.0
2017-09-12 10:30:00,13.13,13.13,13.1,13.12,28935.0,13.13,13.13,13.1,13.12,28935.0
2017-09-12 11:00:00,13.12,13.18,13.12,13.15,51408.0,13.12,13.18,13.12,13.15,51408.0
2017-09-12 11:30:00,13.15,13.2,13.12,13.17,31905.0,13.15,13.2,13.12,13.17,31905.0
2017-09-12 12:00:00,13.17,13.18,13.17,13.17,9738.0,13.17,13.18,13.17,13.17,9738.0
2017-09-12 12:30:00,13.18,13.2,13.17,13.18,32454.0,13.18,13.2,13.17,13.18,32454.0
2017-09-12 13:00:00,13.17,13.2,13.17,13.19,6600.0,13.17,13.2,13.17,13.19,6600.0
2017-09-12 13:30:00,13.18,13.22,13.17,13.2,22668.0,13.18,13.22,13.17,13.2,22668.0
2017-09-12 14:00:00,13.2,13.25,13.2,13.22,41622.0,13.2,13.25,13.2,13.22,41622.0
2017-09-12 14:30:00,13.23,13.23,13.18,13.23,17700.0,13.23,13.23,13.18,13.23,17700.0
2017-09-12 15:00:00,13.23,13.25,13.22,13.23,34494.0,13.23,13.25,13.22,13.23,34494.0
2017-09-12 15:30:00,13.24,13.25,13.23,13.25,76857.0,13.24,13.25,13.23,13.25,76857.0
2017-09-13 09:30:00,13.17,13.27,13.17,13.24,18699.0,13.17,13.27,13.17,13.24,18699.0
2017-09-13 10:00:00,13.23,13.28,13.22,13.25,26913.0,13.23,13.28,13.22,13.25,26913.0
2017-09-13 10:30:00,13.27,13.3,13.22,13.27,38634.0,13.27,13.3,13.22,13.27,38634.0
2017-09-13 11:00:00,13.26,13.28,13.22,13.28,34269.0,13.26,13.28,13.22,13.28,34269.0
2017-09-13 11:30:00,13.28,13.29,13.2,13.22,29799.0,13.28,13.29,13.2,13.22,29799.0
2017-09-13 12:00:00,13.21,13.25,13.2,13.23,13890.0,13.21,13.25,13.2,13.23,13890.0
2017-09-13 12:30:00,13.25,13.25,13.17,13.18,29100.0,13.25,13.25,13.17,13.18,29100.0
2017-09-13 13:00:00,13.2,13.2,13.17,13.18,9900.0,13.2,13.2,13.17,13.18,9900.0
2017-09-13 13:30:00,13.18,13.22,13.17,13.18,23100.0,13.18,13.22,13.17,13.18,23100.0
2017-09-13 14:00:00,13.19,13.21,13.17,13.21,30888.0,13.19,13.21,13.17,13.21,30888.0
2017-09-13 14:30:00,13.22,13.23,13.22,13.22,26637.0,13.22,13.23,13.22,13.22,26637.0
2017-09-13 15:00:00,13.23,13.25,13.17,13.17,44391.0,13.23,13.25,13.17,13.17,44391.0
2017-09-13 15:30:00,13.17,13.22,13.17,13.18,138702.0,13.17,13.22,13.17,13.18,138702.0
2017-09-14 09:30:00,13.18,13.21,13.07,13.17,112317.0,13.18,13.21,13.07,13.17,112317.0
2017-09-14 10:00:00,13.18,13.22,13.15,13.2,19188.0,13.18,13.22,13.15,13.2,19188.0
2017-09-14 10:30:00,13.22,13.38,13.18,13.35,135357.0,13.22,13.38,13.18,13.35,135357.0
2017-09-14 11:00:00,13.33,13.35,13.31,13.32,136917.0,13.33,13.35,13.31,13.32,136917.0
2017-09-14 11:30:00,13.31,13.32,13.28,13.32,29754.0,13.31,13.32,13.28,13.32,29754.0
2017-09-14 12:00:00,13.31,13.33,13.28,13.33,22020.0,13.31,13.33,13.28,13.33,22020.0
2017-09-14 12:30:00,13.33,13.35,13.32,13.33,80151.0,13.33,13.35,13.32,13.33,80151.0
2017-09-14 13:00:00,13.33,13.35,13.32,13.33,19335.0,13.33,13.35,13.32,13.33,19335.0
2017-09-14 13:30:00,13.33,13.33,13.31,13.33,18270.0,13.33,13.33,13.31,13.33,18270.0
2017-09-14 14:00:00,13.33,13.33,13.32,13.33,26208.0,13.33,13.33,13.32,13.33,26208.0
2017-09-14 14:30:00,13.33,13.33,13.32,13.32,22746.0,13.33,13.33,13.32,13.32,22746.0
2017-09-14 15:00:00,13.33,13.33,13.28,13.29,52950.0,13.33,13.33,13.28,13.29,52950.0
2017-09-14 15:30:00,13.3,13.32,13.27,13.32,112764.0,13.3,13.32,13.27,13.32,112764.0
2017-09-15 09:30:00,13.3,13.3,13.2,13.27,115434.0,13.3,13.3,13.2,13.27,115434.0
2017-09-15 10:00:00,13.25,13.27,13.17,13.17,16728.0,13.25,13.27,13.17,13.17,16728.0
2017-09-15 10:30:00,13.15,13.32,13.13,13.32,39909.0,13.15,13.32,13.13,13.32,39909.0
2017-09-15 11:00:00,13.32,13.35,13.28,13.33,37614.0,13.32,13.35,13.28,13.33,37614.0
2017-09-15 11:30:00,13.33,13.35,13.23,13.23,18615.0,13.33,13.35,13.23,13.23,18615.0
2017-09-15 12:00:00,13.27,13.28,13.22,13.25,22746.0,13.27,13.28,13.22,13.25,22746.0
2017-09-15 12:30:00,13.25,13.25,13.17,13.2,21834.0,13.25,13.25,13.17,13.2,21834.0
2017-09-15 13:00:00,13.22,13.3,13.18,13.23,28170.0,13.22,13.3,13.18,13.23,28170.0
2017-09-15 13:30:00,13.23,13.27,13.18,13.22,30288.0,13.23,13.27,13.18,13.22,30288.0
2017-09-15 14:00:00,13.23,13.25,13.2,13.22,28170.0,13.23,13.25,13.2,13.22,28170.0
2017-09-15 14:30:00,13.22,13.25,13.21,13.23,27600.0,13.22,13.25,13.21,13.23,27600.0
2017-09-15 15:00:00,13.23,13.25,13.22,13.24,19179.0,13.23,13.25,13.22,13.24,19179.0
2017-09-15 15:30:00,13.23,13.25,13.08,13.13,509262.0,13.23,13.25,13.08,13.13,509262.0
2017-09-18 09:30:00,13.13,13.25,13.13,13.25,27789.0,13.13,13.25,13.13,13.25,27789.0
2017-09-18 10:00:00,13.23,13.32,13.23,13.28,42867.0,13.23,13.32,13.23,13.28,42867.0
2017-09-18 10:30:00,13.32,13.42,13.3,13.37,60879.0,13.32,13.42,13.3,13.37,60879.0
2017-09-18 11:00:00,13.4,13.43,13.33,13.33,59571.0,13.4,13.43,13.33,13.33,59571.0
2017-09-18 11:30:00,13.33,13.38,13.32,13.38,42738.0,13.33,13.38,13.32,13.38,42738.0
2017-09-18 12:00:00,13.4,13.43,13.37,13.4,28692.0,13.4,13.43,13.37,13.4,28692.0
2017-09-18 12:30:00,13.42,13.42,13.37,13.4,44418.0,13.42,13.42,13.37,13.4,44418.0
2017-09-18 13:00:00,13.4,13.42,13.35,13.37,55215.0,13.4,13.42,13.35,13.37,55215.0
2017-09-18 13:30:00,13.38,13.48,13.38,13.48,54504.0,13.38,13.48,13.38,13.48,54504.0
2017-09-18 14:00:00,13.47,13.48,13.42,13.42,54375.0,13.47,13.48,13.42,13.42,54375.0
2017-09-18 14:30:00,13.43,13.5,13.43,13.5,70509.0,13.43,13.5,13.43,13.5,70509.0
2017-09-18 15:00:00,13.48,13.55,13.48,13.53,79152.0,13.48,13.55,13.48,13.53,79152.0
2017-09-18 15:30:00,13.52,13.52,13.48,13.48,196758.0,13.52,13.52,13.48,13.48,196758.0
2017-09-19 09:30:00,13.5,13.53,13.47,13.52,22290.0,13.5,13.53,13.47,13.52,22290.0
2017-09-19 10:00:00,13.49,13.5,13.47,13.5,12942.0,13.49,13.5,13.47,13.5,12942.0
2017-09-19 10:30:00,13.48,13.55,13.47,13.5,20940.0,13.48,13.55,13.47,13.5,20940.0
2017-09-19 11:00:00,13.5,13.58,13.48,13.58,397134.0,13.5,13.58,13.48,13.58,397134.0
2017-09-19 11:30:00,13.58,13.73,13.57,13.73,287901.0,13.58,13.73,13.57,13.73,287901.0
2017-09-19 12:00:00,13.73,13.81,13.72,13.8,136680.0,13.73,13.81,13.72,13.8,136680.0
2017-09-19 12:30:00,13.82,13.9,13.7,13.78,169881.0,13.82,13.9,13.7,13.78,169881.0
2017-09-19 13:00:00,13.78,13.9,13.75,13.85,107049.0,13.78,13.9,13.75,13.85,107049.0
2017-09-19 13:30:00,13.85,13.97,13.85,13.94,66219.0,13.85,13.97,13.85,13.94,66219.0
2017-09-19 14:00:00,13.94,14.05,13.92,14.05,81198.0,13.94,14.05,13.92,14.05,81198.0
2017-09-19 14:30:00,14.02,14.02,13.95,13.97,68532.0,14.02,14.02,13.95,13.97,68532.0
2017-09-19 15:00:00,13.95,13.99,13.92,13.99,81282.0,13.95,13.99,13.92,13.99,81282.0
2017-09-19 15:30:00,13.98,14.02,13.98,14.0,180036.0,13.98,14.02,13.98,14.0,180036.0
2017-09-20 09:30:00,14.05,14.15,13.97,13.98,47817.0,14.05,14.15,13.97,13.98,47817.0
2017-09-20 10:00:00,13.97,13.97,13.88,13.91,26262.0,13.97,13.97,13.88,13.91,26262.0
2017-09-20 10:30:00,13.88,13.95,13.88,13.92,20457.0,13.88,13.95,13.88,13.92,20457.0
2017-09-20 11:00:00,13.93,13.95,13.92,13.93,9213.0,13.93,13.95,13.92,13.93,9213.0
2017-09-20 11:30:00,13.93,14.0,13.9,13.97,42063.0,13.93,14.0,13.9,13.97,42063.0
2017-09-20 12:00:00,14.0,14.03,13.98,14.03,31914.0,14.0,14.03,13.98,14.03,31914.0
2017-09-20 12:30:00,14.02,14.03,13.95,13.98,31965.0,14.02,14.03,13.95,13.98,31965.0
2017-09-20 13:00:00,14.0,14.0,13.9,13.94,36090.0,14.0,14.0,13.9,13.94,36090.0
2017-09-20 13:30:00,13.93,13.97,13.93,13.95,11700.0,13.93,13.97,13.93,13.95,11700.0
2017-09-20 14:00:00,13.97,13.97,13.88,13.9,43965.0,13.97,13.97,13.88,13.9,43965.0
2017-09-20 14:30:00,13.91,13.99,13.9,13.98,38412.0,13.91,13.99,13.9,13.98,38412.0
2017-09-20 15:00:00,14.0,14.02,13.97,13.98,41790.0,14.0,14.02,13.97,13.98,41790.0
2017-09-20 15:30:00,13.98,14.04,13.95,14.03,277977.0,13.98,14.04,13.95,14.03,277977.0
2017-09-21 09:30:00,13.98,14.07,13.98,14.02,42048.0,13.98,14.07,13.98,14.02,42048.0
2017-09-21 10:00:00,14.03,14.08,14.02,14.07,59622.0,14.03,14.08,14.02,14.07,59622.0
2017-09-21 10:30:00,14.07,14.17,14.05,14.13,36720.0,14.07,14.17,14.05,14.13,36720.0
2017-09-21 11:00:00,14.14,14.32,14.13,14.28,125901.0,14.14,14.32,14.13,14.28,125901.0
2017-09-21 11:30:00,14.27,14.35,14.27,14.27,204117.0,14.27,14.35,14.27,14.27,204117.0
2017-09-21 12:00:00,14.25,14.25,14.2,14.2,58047.0,14.25,14.25,14.2,14.2,58047.0
2017-09-21 12:30:00,14.2,14.23,14.08,14.1,78900.0,14.2,14.23,14.08,14.1,78900.0
2017-09-21 13:00:00,14.13,14.17,14.1,14.1,27603.0,14.13,14.17,14.1,14.1,27603.0
2017-09-21 13:30:00,14.07,14.12,14.07,14.08,40140.0,14.07,14.12,14.07,14.08,40140.0
2017-09-21 14:00:00,14.08,14.1,14.07,14.08,39906.0,14.08,14.1,14.07,14.08,39906.0
2017-09-21 14:30:00,14.08,14.08,14.05,14.08,41325.0,14.08,14.08,14.05,14.08,41325.0
2017-09-21 15:00:00,14.08,14.08,14.05,14.08,25641.0,14.08,14.08,14.05,14.08,25641.0
2017-09-21 15:30:00,14.07,14.08,13.97,14.01,116283.0,14.07,14.08,13.97,14.01,116283.0
2017-09-22 09:30:00,13.93,14.1,13.93,14.1,29052.0,13.93,14.1,13.93,14.1,29052.0
2017-09-22 10:00:00,14.1,14.12,14.04,14.05,15300.0,14.1,14.12,14.04,14.05,15300.0
2017-09-22 10:30:00,14.03,14.08,14.02,14.02,17700.0,14.03,14.08,14.02,14.02,17700.0
2017-09-22 11:00:00,14.02,14.07,13.98,13.98,7650.0,14.02,14.07,13.98,13.98,7650.0
2017-09-22 11:30:00,13.95,13.98,13.91,13.92,16299.0,13.95,13.98,13.91,13.92,16299.0
2017-09-22 12:00:00,13.9,13.93,13.9,13.92,11445.0,13.9,13.93,13.9,13.92,11445.0
2017-09-22 12:30:00,13.92,13.93,13.9,13.92,4857.0,13.92,13.93,13.9,13.92,4857.0
2017-09-22 13:00:00,13.93,13.95,13.9,13.93,71247.0,13.93,13.95,13.9,13.93,71247.0
2017-09-22 13:30:00,13.92,13.93,13.9,13.9,19593.0,13.92,13.93,13.9,13.9,19593.0
2017-09-22 14:00:00,13.92,13.92,13.87,13.91,29841.0,13.92,13.92,13.87,13.91,29841.0
2017-09-22 14:30:00,13.9,13.97,13.9,13.95,32412.0,13.9,13.97,13.9,13.95,32412.0
2017-09-22 15:00:00,13.93,13.98,13.92,13.97,12414.0,13.93,13.98,13.92,13.97,12414.0
2017-09-22 15:30:00,13.97,14.0,13.93,13.93,68451.0,13.97,14.0,13.93,13.93,68451.0
2017-09-25 09:30:00,13.97,14.03,13.75,13.77,54990.0,13.97,14.03,13.75,13.77,54990.0
2017-09-25 10:00:00,13.77,13.8,13.72,13.73,56985.0,13.77,13.8,13.72,13.73,56985.0
2017-09-25 10:30:00,13.73,13.73,13.58,13.63,46173.0,13.73,13.73,13.58,13.63,46173.0
2017-09-25 11:00:00,13.63,13.7,13.6,13.7,29121.0,13.63,13.7,13.6,13.7,29121.0
2017-09-25 11:30:00,13.69,13.72,13.65,13.65,14850.0,13.69,13.72,13.65,13.65,14850.0
2017-09-25 12:00:00,13.66,13.68,13.6,13.63,10800.0,13.66,13.68,13.6,13.63,10800.0
2017-09-25 12:30:00,13.62,13.67,13.6,13.63,34911.0,13.62,13.67,13.6,13.63,34911.0
2017-09-25 13:00:00,13.67,13.68,13.65,13.67,10266.0,13.67,13.68,13.65,13.67,10266.0
2017-09-25 13:30:00,13.67,13.68,13.65,13.67,9471.0,13.67,13.68,13.65,13.67,9471.0
2017-09-25 14:00:00,13.68,13.7,13.63,13.65,14241.0,13.68,13.7,13.63,13.65,14241.0
2017-09-25 14:30:00,13.67,13.68,13.64,13.67,35115.0,13.67,13.68,13.64,13.67,35115.0
2017-09-25 15:00:00,13.67,13.78,13.66,13.77,20148.0,13.67,13.78,13.66,13.77,20148.0
2017-09-25 15:30:00,13.77,13.77,13.7,13.72,68841.0,13.77,13.77,13.7,13.72,68841.0
2017-09-26 09:30:00,13.8,13.8,13.68,13.68,30927.0,13.8,13.8,13.68,13.68,30927.0
2017-09-26 10:00:00,13.7,13.73,13.68,13.72,17292.0,13.7,13.73,13.68,13.72,17292.0
2017-09-26 10:30:00,13.7,13.75,13.68,13.7,45702.0,13.7,13.75,13.68,13.7,45702.0
2017-09-26 11:00:00,13.7,13.73,13.67,13.72,24477.0,13.7,13.73,13.67,13.72,24477.0
2017-09-26 11:30:00,13.72,13.72,13.68,13.7,42594.0,13.72,13.72,13.68,13.7,42594.0
2017-09-26 12:00:00,13.7,13.73,13.7,13.73,22491.0,13.7,13.73,13.7,13.73,22491.0
2017-09-26 12:30:00,13.73,13.77,13.71,13.77,15798.0,13.73,13.77,13.71,13.77,15798.0
2017-09-26 13:00:00,13.77,13.82,13.77,13.8,5088.0,13.77,13.82,13.77,13.8,5088.0
2017-09-26 13:30:00,13.82,13.82,13.78,13.78,3000.0,13.82,13.82,13.78,13.78,3000.0
2017-09-26 14:00:00,13.8,13.82,13.78,13.82,6000.0,13.8,13.82,13.78,13.82,6000.0
2017-09-26 14:30:00,13.8,13.8,13.73,13.73,19779.0,13.8,13.8,13.73,13.73,19779.0
2017-09-26 15:00:00,13.77,13.77,13.72,13.73,37488.0,13.77,13.77,13.72,13.73,37488.0
2017-09-26 15:30:00,13.73,13.75,13.7,13.73,131421.0,13.73,13.75,13.7,13.73,131421.0
2017-09-27 09:30:00,13.82,13.88,13.77,13.88,16182.0,13.82,13.88,13.77,13.88,16182.0
2017-09-27 10:00:00,13.88,13.88,13.8,13.86,60303.0,13.88,13.88,13.8,13.86,60303.0
2017-09-27 10:30:00,13.88,13.88,13.82,13.83,23508.0,13.88,13.88,13.82,13.83,23508.0
2017-09-27 11:00:00,13.85,13.9,13.83,13.9,19629.0,13.85,13.9,13.83,13.9,19629.0
2017-09-27 11:30:00,13.91,13.91,13.85,13.88,11100.0,13.91,13.91,13.85,13.88,11100.0
2017-09-27 12:00:00,13.88,13.93,13.87,13.92,20550.0,13.88,13.93,13.87,13.92,20550.0
2017-09-27 12:30:00,13.93,13.93,13.88,13.93,18579.0,13.93,13.93,13.88,13.93,18579.0
2017-09-27 13:00:00,13.93,13.95,13.9,13.9,33531.0,13.93,13.95,13.9,13.9,33531.0
2017-09-27 13:30:00,13.92,13.95,13.89,13.92,52719.0,13.92,13.95,13.89,13.92,52719.0
2017-09-27 14:00:00,13.92,13.92,13.87,13.88,38982.0,13.92,13.92,13.87,13.88,38982.0
2017-09-27 14:30:00,13.88,13.88,13.85,13.87,32910.0,13.88,13.88,13.85,13.87,32910.0
2017-09-27 15:00:00,13.87,13.9,13.85,13.87,66306.0,13.87,13.9,13.85,13.87,66306.0
2017-09-27 15:30:00,13.87,13.9,13.83,13.85,64938.0,13.87,13.9,13.83,13.85,64938.0
2017-09-28 09:30:00,13.83,13.85,13.78,13.85,49485.0,13.83,13.85,13.78,13.85,49485.0
2017-09-28 10:00:00,13.85,13.87,13.82,13.84,32568.0,13.85,13.87,13.82,13.84,32568.0
2017-09-28 10:30:00,13.85,13.85,13.8,13.83,20076.0,13.85,13.85,13.8,13.83,20076.0
2017-09-28 11:00:00,13.83,13.85,13.8,13.82,21075.0,13.83,13.85,13.8,13.82,21075.0
2017-09-28 11:30:00,13.82,13.83,13.81,13.82,9300.0,13.82,13.83,13.81,13.82,9300.0
2017-09-28 12:00:00,13.83,13.83,13.82,13.82,46137.0,13.83,13.83,13.82,13.82,46137.0
2017-09-28 12:30:00,13.82,13.83,13.82,13.82,14400.0,13.82,13.83,13.82,13.82,14400.0
2017-09-28 13:00:00,13.82,13.83,13.8,13.83,21840.0,13.82,13.83,13.8,13.83,21840.0
2017-09-28 13:30:00,13.83,13.83,13.82,13.82,15600.0,13.83,13.83,13.82,13.82,15600.0
2017-09-28 14:00:00,13.83,13.86,13.82,13.83,29397.0,13.83,13.86,13.82,13.83,29397.0
2017-09-28 14:30:00,13.83,13.85,13.81,13.82,22800.0,13.83,13.85,13.81,13.82,22800.0
2017-09-28 15:00:00,13.82,13.92,13.82,13.88,46140.0,13.82,13.92,13.82,13.88,46140.0
2017-09-28 15:30:00,13.9,13.9,13.85,13.87,146010.0,13.9,13.9,13.85,13.87,146010.0
2017-09-29 09:30:00,13.9,13.97,13.9,13.93,21975.0,13.9,13.97,13.9,13.93,21975.0
2017-09-29 10:00:00,13.92,13.98,13.92,13.92,12819.0,13.92,13.98,13.92,13.92,12819.0
2017-09-29 10:30:00,13.92,14.03,13.92,14.0,74040.0,13.92,14.03,13.92,14.0,74040.0
2017-09-29 11:00:00,14.02,14.07,14.02,14.07,7221.0,14.02,14.07,14.02,14.07,7221.0
2017-09-29 11:30:00,14.05,14.05,14.02,14.03,4500.0,14.05,14.05,14.02,14.03,4500.0
2017-09-29 12:00:00,14.05,14.05,14.02,14.02,2700.0,14.05,14.05,14.02,14.02,2700.0
2017-09-29 12:30:00,14.02,14.02,13.98,14.0,21411.0,14.02,14.02,13.98,14.0,21411.0
2017-09-29 13:00:00,14.0,14.01,13.97,14.0,35919.0,14.0,14.01,13.97,14.0,35919.0
2017-09-29 13:30:00,14.0,14.02,14.0,14.0,16200.0,14.0,14.02,14.0,14.0,16200.0
2017-09-29 14:00:00,14.0,14.02,13.98,14.0,31983.0,14.0,14.02,13.98,14.0,31983.0
2017-09-29 14:30:00,14.0,14.02,13.97,13.97,21900.0,14.0,14.02,13.97,13.97,21900.0
2017-09-29 15:00:00,13.98,13.98,13.91,13.91,33828.0,13.98,13.98,13.91,13.91,33828.0
2017-09-29 15:30:00,13.9,13.97,13.9,13.97,108624.0,13.9,13.97,13.9,13.97,108624.0
2017-10-02 09:30:00,14.02,14.13,13.98,13.99,38079.0,14.02,14.13,13.98,13.99,38079.0
2017-10-02 10:00:00,14.0,14.0,13.97,14.0,25278.0,14.0,14.0,13.97,14.0,25278.0
2017-10-02 10:30:00,14.0,14.0,13.97,13.98,28458.0,14.0,14.0,13.97,13.98,28458.0
2017-10-02 11:00:00,13.98,14.0,13.95,13.95,15930.0,13.98,14.0,13.95,13.95,15930.0
2017-10-02 11:30:00,13.95,13.96,13.87,13.88,15600.0,13.95,13.96,13.87,13.88,15600.0
2017-10-02 12:00:00,13.87,13.98,13.83,13.98,24627.0,13.87,13.98,13.83,13.98,24627.0
2017-10-02 12:30:00,13.97,14.0,13.97,14.0,10857.0,13.97,14.0,13.97,14.0,10857.0
2017-10-02 13:00:00,14.0,14.0,13.97,13.97,22371.0,14.0,14.0,13.97,13.97,22371.0
2017-10-02 13:30:00,14.0,14.0,13.98,14.0,9309.0,14.0,14.0,13.98,14.0,9309.0
2017-10-02 14:00:00,14.0,14.0,13.98,14.0,34473.0,14.0,14.0,13.98,14.0,34473.0
2017-10-02 14:30:00,14.0,14.02,14.0,14.02,30969.0,14.0,14.02,14.0,14.02,30969.0
2017-10-02 15:00:00,14.02,14.05,14.0,14.0,63462.0,14.02,14.05,14.0,14.0,63462.0
2017-10-02 15:30:00,14.02,14.02,13.95,14.0,122505.0,14.02,14.02,13.95,14.0,122505.0
2017-10-03 09:30:00,14.05,14.42,14.04,14.33,70011.0,14.05,14.42,14.04,14.33,70011.0
2017-10-03 10:00:00,14.33,14.33,14.27,14.28,47814.0,14.33,14.33,14.27,14.28,47814.0
2017-10-03 10:30:00,14.29,14.37,14.28,14.37,113385.0,14.29,14.37,14.28,14.37,113385.0
2017-10-03 11:00:00,14.37,14.38,14.31,14.34,99207.0,14.37,14.38,14.31,14.34,99207.0
2017-10-03 11:30:00,14.33,14.33,14.2,14.28,68418.0,14.33,14.33,14.2,14.28,68418.0
2017-10-03 12:00:00,14.28,14.33,14.25,14.32,45186.0,14.28,14.33,14.25,14.32,45186.0
2017-10-03 12:30:00,14.3,14.33,14.28,14.33,26721.0,14.3,14.33,14.28,14.33,26721.0
2017-10-03 13:00:00,14.33,14.37,14.3,14.35,71895.0,14.33,14.37,14.3,14.35,71895.0
2017-10-03 13:30:00,14.35,14.4,14.32,14.32,75324.0,14.35,14.4,14.32,14.32,75324.0
2017-10-03 14:00:00,14.33,14.37,14.32,14.35,73140.0,14.33,14.37,14.32,14.35,73140.0
2017-10-03 14:30:00,14.33,14.35,14.3,14.33,102159.0,14.33,14.35,14.3,14.33,102159.0
2017-10-03 15:00:00,14.33,14.33,14.32,14.32,55431.0,14.33,14.33,14.32,14.32,55431.0
2017-10-03 15:30:00,14.33,14.45,14.32,14.42,197601.0,14.33,14.45,14.32,14.42,197601.0
2017-10-04 09:30:00,14.4,14.43,14.33,14.33,9174.0,14.4,14.43,14.33,14.33,9174.0
2017-10-04 10:00:00,14.35,14.4,14.35,14.4,3000.0,14.35,14.4,14.35,14.4,3000.0
2017-10-04 10:30:00,14.37,14.37,14.32,14.35,6222.0,14.37,14.37,14.32,14.35,6222.0
2017-10-04 11:00:00,14.37,14.37,14.33,14.34,7302.0,14.37,14.37,14.33,14.34,7302.0
2017-10-04 11:30:00,14.35,14.4,14.35,14.35,9900.0,14.35,14.4,14.35,14.35,9900.0
2017-10-04 12:00:00,14.35,14.45,14.35,14.43,28332.0,14.35,14.45,14.35,14.43,28332.0
2017-10-04 12:30:00,14.42,14.42,14.42,14.42,5100.0,14.42,14.42,14.42,14.42,5100.0
2017-10-04 13:00:00,14.43,14.45,14.41,14.43,12972.0,14.43,14.45,14.41,14.43,12972.0
2017-10-04 13:30:00,14.42,14.42,14.38,14.4,5796.0,14.42,14.42,14.38,14.4,5796.0
2017-10-04 14:00:00,14.4,14.43,14.37,14.43,14700.0,14.4,14.43,14.37,14.43,14700.0
2017-10-04 14:30:00,14.42,14.43,14.38,14.43,28650.0,14.42,14.43,14.38,14.43,28650.0
2017-10-04 15:00:00,14.43,14.45,14.4,14.45,12300.0,14.43,14.45,14.4,14.45,12300.0
2017-10-04 15:30:00,14.44,14.45,14.4,14.42,57339.0,14.44,14.45,14.4,14.42,57339.0
2017-10-05 09:30:00,14.47,14.47,14.42,14.42,6708.0,14.47,14.47,14.42,14.42,6708.0
2017-10-05 10:00:00,14.4,14.47,14.4,14.45,19074.0,14.4,14.47,14.4,14.45,19074.0
2017-10-05 10:30:00,14.43,14.45,14.4,14.43,12894.0,14.43,14.45,14.4,14.43,12894.0
2017-10-05 11:00:00,14.43,14.45,14.4,14.42,6600.0,14.43,14.45,14.4,14.42,6600.0
2017-10-05 11:30:00,14.45,14.45,14.42,14.43,6087.0,14.45,14.45,14.42,14.43,6087.0
2017-10-05 12:00:00,14.42,14.45,14.4,14.4,9390.0,14.42,14.45,14.4,14.4,9390.0
2017-10-05 12:30:00,14.42,14.43,14.37,14.37,13020.0,14.42,14.43,14.37,14.37,13020.0
2017-10-05 13:00:00,14.37,14.4,14.37,14.38,5430.0,14.37,14.4,14.37,14.38,5430.0
2017-10-05 13:30:00,14.38,14.42,14.38,14.4,20250.0,14.38,14.42,14.38,14.4,20250.0
2017-10-05 14:00:00,14.4,14.4,14.33,14.35,127200.0,14.4,14.4,14.33,14.35,127200.0
2017-10-05 14:30:00,14.37,14.43,14.35,14.4,51654.0,14.37,14.43,14.35,14.4,51654.0
2017-10-05 15:00:00,14.4,14.42,14.38,14.38,84207.0,14.4,14.42,14.38,14.38,84207.0
2017-10-05 15:30:00,14.39,14.47,14.39,14.47,49683.0,14.39,14.47,14.39,14.47,49683.0
2017-10-06 09:30:00,14.42,14.52,14.33,14.4,16437.0,14.42,14.52,14.33,14.4,16437.0
2017-10-06 10:00:00,14.43,14.53,14.43,14.53,8250.0,14.43,14.53,14.43,14.53,8250.0
2017-10-06 10:30:00,14.5,14.5,14.45,14.48,3810.0,14.5,14.5,14.45,14.48,3810.0
2017-10-06 11:00:00,14.5,14.53,14.5,14.52,9609.0,14.5,14.53,14.5,14.52,9609.0
2017-10-06 11:30:00,14.5,14.52,14.48,14.48,152865.0,14.5,14.52,14.48,14.48,152865.0
2017-10-06 12:00:00,14.48,14.58,14.48,14.58,11283.0,14.48,14.58,14.48,14.58,11283.0
2017-10-06 12:30:00,14.57,14.58,14.55,14.55,18402.0,14.57,14.58,14.55,14.55,18402.0
2017-10-06 13:00:00,14.53,14.53,14.42,14.52,33951.0,14.53,14.53,14.42,14.52,33951.0
2017-10-06 13:30:00,14.5,14.52,14.5,14.52,3900.0,14.5,14.52,14.5,14.52,3900.0
2017-10-06 14:00:00,14.53,14.57,14.52,14.55,51300.0,14.53,14.57,14.52,14.55,51300.0
2017-10-06 14:30:00,14.57,14.57,14.52,14.53,18600.0,14.57,14.57,14.52,14.53,18600.0
2017-10-06 15:00:00,14.53,14.57,14.53,14.56,131637.0,14.53,14.57,14.53,14.56,131637.0
2017-10-06 15:30:00,14.56,14.58,14.53,14.57,96531.0,14.56,14.58,14.53,14.57,96531.0
2017-10-09 09:30:00,14.57,14.65,14.57,14.63,10452.0,14.57,14.65,14.57,14.63,10452.0
2017-10-09 10:00:00,14.65,14.68,14.57,14.57,50505.0,14.65,14.68,14.57,14.57,50505.0
2017-10-09 10:30:00,14.58,14.6,14.53,14.53,21600.0,14.58,14.6,14.53,14.53,21600.0
2017-10-09 11:00:00,14.55,14.62,14.53,14.6,13392.0,14.55,14.62,14.53,14.6,13392.0
2017-10-09 11:30:00,14.6,14.63,14.6,14.63,18654.0,14.6,14.63,14.6,14.63,18654.0
2017-10-09 12:00:00,14.62,14.65,14.62,14.63,14700.0,14.62,14.65,14.62,14.63,14700.0
2017-10-09 12:30:00,14.63,14.68,14.63,14.68,195696.0,14.63,14.68,14.63,14.68,195696.0
2017-10-09 13:00:00,14.67,14.7,14.67,14.7,35760.0,14.67,14.7,14.67,14.7,35760.0
2017-10-09 13:30:00,14.69,14.73,14.68,14.73,40347.0,14.69,14.73,14.68,14.73,40347.0
2017-10-09 14:00:00,14.73,14.73,14.68,14.69,61497.0,14.73,14.73,14.68,14.69,61497.0
2017-10-09 14:30:00,14.68,14.7,14.67,14.67,29175.0,14.68,14.7,14.67,14.67,29175.0
2017-10-09 15:00:00,14.67,14.7,14.62,14.68,149094.0,14.67,14.7,14.62,14.68,149094.0
2017-10-09 15:30:00,14.68,14.7,14.63,14.63,73776.0,14.68,14.7,14.63,14.63,73776.0
2017-10-10 09:30:00,14.73,14.75,14.55,14.68,94707.0,14.73,14.75,14.55,14.68,94707.0
2017-10-10 10:00:00,14.7,14.7,14.63,14.67,33993.0,14.7,14.7,14.63,14.67,33993.0
2017-10-10 10:30:00,14.67,14.68,14.63,14.65,19425.0,14.67,14.68,14.63,14.65,19425.0
2017-10-10 11:00:00,14.66,14.66,14.57,14.59,22725.0,14.66,14.66,14.57,14.59,22725.0
2017-10-10 11:30:00,14.59,14.6,14.52,14.52,16800.0,14.59,14.6,14.52,14.52,16800.0
2017-10-10 12:00:00,14.53,14.54,14.5,14.5,24882.0,14.53,14.54,14.5,14.5,24882.0
2017-10-10 12:30:00,14.5,14.55,14.5,14.5,8100.0,14.5,14.55,14.5,14.5,8100.0
2017-10-10 13:00:00,14.53,14.53,14.48,14.48,27000.0,14.53,14.53,14.48,14.48,27000.0
2017-10-10 13:30:00,14.47,14.52,14.47,14.5,32466.0,14.47,14.52,14.47,14.5,32466.0
2017-10-10 14:00:00,14.51,14.53,14.45,14.52,49071.0,14.51,14.53,14.45,14.52,49071.0
2017-10-10 14:30:00,14.52,14.52,14.49,14.52,24162.0,14.52,14.52,14.49,14.52,24162.0
2017-10-10 15:00:00,14.53,14.55,14.5,14.53,25833.0,14.53,14.55,14.5,14.53,25833.0
2017-10-10 15:30:00,14.53,14.53,14.5,14.53,65097.0,14.53,14.53,14.5,14.53,65097.0
2017-10-11 09:30:00,14.6,14.69,14.57,14.62,69750.0,14.6,14.69,14.57,14.62,69750.0
2017-10-11 10:00:00,14.65,14.67,14.65,14.67,8514.0,14.65,14.67,14.65,14.67,8514.0
2017-10-11 10:30:00,14.68,14.7,14.63,14.67,121011.0,14.68,14.7,14.63,14.67,121011.0
2017-10-11 11:00:00,14.67,14.7,14.67,14.67,11400.0,14.67,14.7,14.67,14.67,11400.0
2017-10-11 11:30:00,14.67,14.67,14.65,14.65,6291.0,14.67,14.67,14.65,14.65,6291.0
2017-10-11 12:00:00,14.65,14.65,14.65,14.65,1800.0,14.65,14.65,14.65,14.65,1800.0
2017-10-11 12:30:00,14.67,14.67,14.63,14.64,14904.0,14.67,14.67,14.63,14.64,14904.0
2017-10-11 13:00:00,14.65,14.67,14.63,14.65,39750.0,14.65,14.67,14.63,14.65,39750.0
2017-10-11 13:30:00,14.63,14.65,14.61,14.63,9540.0,14.63,14.65,14.61,14.63,9540.0
2017-10-11 14:00:00,14.63,14.64,14.62,14.62,10269.0,14.63,14.64,14.62,14.62,10269.0
2017-10-11 14:30:00,14.63,14.67,14.63,14.65,21930.0,14.63,14.67,14.63,14.65,21930.0
2017-10-11 15:00:00,14.63,14.66,14.6,14.66,29280.0,14.63,14.66,14.6,14.66,29280.0
2017-10-11 15:30:00,14.66,14.67,14.62,14.63,53970.0,14.66,14.67,14.62,14.63,53970.0
2017-10-12 09:30:00,14.63,14.72,14.62,14.72,21345.0,14.63,14.72,14.62,14.72,21345.0
2017-10-12 10:00:00,14.69,14.77,14.69,14.75,19962.0,14.69,14.77,14.69,14.75,19962.0
2017-10-12 10:30:00,14.75,14.77,14.75,14.76,13944.0,14.75,14.77,14.75,14.76,13944.0
2017-10-12 11:00:00,14.75,14.87,14.75,14.82,39405.0,14.75,14.87,14.75,14.82,39405.0
2017-10-12 11:30:00,14.82,14.87,14.8,14.83,52434.0,14.82,14.87,14.8,14.83,52434.0
2017-10-12 12:00:00,14.83,14.92,14.83,14.85,83631.0,14.83,14.92,14.83,14.85,83631.0
2017-10-12 12:30:00,14.87,14.87,14.83,14.83,73902.0,14.87,14.87,14.83,14.83,73902.0
2017-10-12 13:00:00,14.83,14.87,14.83,14.84,57384.0,14.83,14.87,14.83,14.84,57384.0
2017-10-12 13:30:00,14.84,14.93,14.84,14.93,80856.0,14.84,14.93,14.84,14.93,80856.0
2017-10-12 14:00:00,14.93,14.93,14.85,14.86,70434.0,14.93,14.93,14.85,14.86,70434.0
2017-10-12 14:30:00,14.86,14.92,14.86,14.88,60528.0,14.86,14.92,14.86,14.88,60528.0
2017-10-12 15:00:00,14.89,14.93,14.88,14.93,39687.0,14.89,14.93,14.88,14.93,39687.0
2017-10-12 15:30:00,14.93,14.98,14.92,14.97,188100.0,14.93,14.98,14.92,14.97,188100.0
2017-10-13 09:30:00,14.98,15.07,14.79,14.87,61611.0,14.98,15.07,14.79,14.87,61611.0
2017-10-13 10:00:00,14.83,14.88,14.77,14.87,36849.0,14.83,14.88,14.77,14.87,36849.0
2017-10-13 10:30:00,14.87,14.92,14.87,14.88,12228.0,14.87,14.92,14.87,14.88,12228.0
2017-10-13 11:00:00,14.88,14.88,14.8,14.82,14457.0,14.88,14.88,14.8,14.82,14457.0
2017-10-13 11:30:00,14.83,14.83,14.78,14.78,7542.0,14.83,14.83,14.78,14.78,7542.0
2017-10-13 12:00:00,14.77,14.8,14.75,14.8,12561.0,14.77,14.8,14.75,14.8,12561.0
2017-10-13 12:30:00,14.83,14.83,14.81,14.83,52176.0,14.83,14.83,14.81,14.83,52176.0
2017-10-13 13:00:00,14.83,14.92,14.83,14.92,32250.0,14.83,14.92,14.83,14.92,32250.0
2017-10-13 13:30:00,14.9,14.95,14.89,14.93,18009.0,14.9,14.95,14.89,14.93,18009.0
2017-10-13 14:00:00,14.9,14.95,14.9,14.93,13539.0,14.9,14.95,14.9,14.93,13539.0
2017-10-13 14:30:00,14.93,14.93,14.92,14.93,7023.0,14.93,14.93,14.92,14.93,7023.0
2017-10-13 15:00:00,14.93,14.97,14.93,14.96,21189.0,14.93,14.97,14.93,14.96,21189.0
2017-10-13 15:30:00,14.95,14.97,14.88,14.93,85479.0,14.95,14.97,14.88,14.93,85479.0
2017-10-16 09:30:00,14.93,15.03,14.93,15.02,28713.0,14.93,15.03,14.93,15.02,28713.0
2017-10-16 10:00:00,15.01,15.01,14.95,14.98,23667.0,15.01,15.01,14.95,14.98,23667.0
2017-10-16 10:30:00,14.96,14.98,14.92,14.93,16908.0,14.96,14.98,14.92,14.93,16908.0
2017-10-16 11:00:00,14.93,14.93,14.88,14.92,8475.0,14.93,14.93,14.88,14.92,8475.0
2017-10-16 11:30:00,14.92,14.92,14.9,14.9,4590.0,14.92,14.92,14.9,14.9,4590.0
2017-10-16 12:00:00,14.92,14.92,14.82,14.83,31791.0,14.92,14.92,14.82,14.83,31791.0
2017-10-16 12:30:00,14.85,14.87,14.83,14.87,10800.0,14.85,14.87,14.83,14.87,10800.0
2017-10-16 13:00:00,14.87,14.88,14.85,14.88,7200.0,14.87,14.88,14.85,14.88,7200.0
2017-10-16 13:30:00,14.85,14.88,14.83,14.83,9438.0,14.85,14.88,14.83,14.83,9438.0
2017-10-16 14:00:00,14.85,14.85,14.82,14.83,9267.0,14.85,14.85,14.82,14.83,9267.0
2017-10-16 14:30:00,14.83,14.85,14.8,14.82,11556.0,14.83,14.85,14.8,14.82,11556.0
2017-10-16 15:00:00,14.83,14.85,14.82,14.82,18180.0,14.83,14.85,14.82,14.82,18180.0
2017-10-16 15:30:00,14.8,14.88,14.8,14.88,49062.0,14.8,14.88,14.8,14.88,49062.0
2017-10-17 09:30:00,14.92,14.92,14.8,14.85,9720.0,14.92,14.92,14.8,14.85,9720.0
2017-10-17 10:00:00,14.87,14.87,14.83,14.85,4638.0,14.87,14.87,14.83,14.85,4638.0
2017-10-17 10:30:00,14.85,14.88,14.85,14.88,5400.0,14.85,14.88,14.85,14.88,5400.0
2017-10-17 11:00:00,14.88,14.92,14.88,14.92,5646.0,14.88,14.92,14.88,14.92,5646.0
2017-10-17 11:30:00,14.92,14.92,14.85,14.85,4800.0,14.92,14.92,14.85,14.85,4800.0
2017-10-17 12:00:00,14.85,14.9,14.85,14.88,5400.0,14.85,14.9,14.85,14.88,5400.0
2017-10-17 12:30:00,14.87,14.88,14.83,14.85,5700.0,14.87,14.88,14.83,14.85,5700.0
2017-10-17 13:00:00,14.83,14.87,14.83,14.85,9729.0,14.83,14.87,14.83,14.85,9729.0
2017-10-17 13:30:00,14.85,14.87,14.83,14.83,8691.0,14.85,14.87,14.83,14.83,8691.0
2017-10-17 14:00:00,14.83,14.83,14.78,14.8,18426.0,14.83,14.83,14.78,14.8,18426.0
2017-10-17 14:30:00,14.82,14.82,14.78,14.79,3072.0,14.82,14.82,14.78,14.79,3072.0
2017-10-17 15:00:00,14.79,14.8,14.77,14.77,15855.0,14.79,14.8,14.77,14.77,15855.0
2017-10-17 15:30:00,14.77,14.8,14.77,14.8,72828.0,14.77,14.8,14.77,14.8,72828.0
2017-10-18 09:30:00,14.85,14.85,14.75,14.77,23295.0,14.85,14.85,14.75,14.77,23295.0
2017-10-18 10:00:00,14.77,14.77,14.71,14.71,39939.0,14.77,14.77,14.71,14.71,39939.0
2017-10-18 10:30:00,14.72,14.77,14.7,14.76,21000.0,14.72,14.77,14.7,14.76,21000.0
2017-10-18 11:00:00,14.77,14.77,14.71,14.73,40248.0,14.77,14.77,14.71,14.73,40248.0
2017-10-18 11:30:00,14.75,14.77,14.73,14.77,32025.0,14.75,14.77,14.73,14.77,32025.0
2017-10-18 12:00:00,14.73,14.77,14.72,14.75,49161.0,14.73,14.77,14.72,14.75,49161.0
2017-10-18 12:30:00,14.73,14.75,14.72,14.72,36339.0,14.73,14.75,14.72,14.72,36339.0
2017-10-18 13:00:00,14.72,14.75,14.7,14.73,15030.0,14.72,14.75,14.7,14.73,15030.0
2017-10-18 13:30:00,14.73,14.76,14.72,14.75,42843.0,14.73,14.76,14.72,14.75,42843.0
2017-10-18 14:00:00,14.74,14.75,14.72,14.74,43917.0,14.74,14.75,14.72,14.74,43917.0
2017-10-18 14:30:00,14.75,14.79,14.73,14.78,83316.0,14.75,14.79,14.73,14.78,83316.0
2017-10-18 15:00:00,14.78,14.84,14.77,14.84,142074.0,14.78,14.84,14.77,14.84,142074.0
2017-10-18 15:30:00,14.85,14.87,14.77,14.78,160947.0,14.85,14.87,14.77,14.78,160947.0
2017-10-19 09:30:00,14.78,14.85,14.72,14.73,21756.0,14.78,14.85,14.72,14.73,21756.0
2017-10-19 10:00:00,14.7,14.82,14.7,14.74,127239.0,14.7,14.82,14.7,14.74,127239.0
2017-10-19 10:30:00,14.74,14.74,14.65,14.65,30846.0,14.74,14.74,14.65,14.65,30846.0
2017-10-19 11:00:00,14.67,14.67,14.62,14.67,53592.0,14.67,14.67,14.62,14.67,53592.0
2017-10-19 11:30:00,14.63,14.63,14.53,14.57,30849.0,14.63,14.63,14.53,14.57,30849.0
2017-10-19 12:00:00,14.55,14.57,14.52,14.52,12039.0,14.55,14.57,14.52,14.52,12039.0
2017-10-19 12:30:00,14.53,14.53,14.45,14.48,24810.0,14.53,14.53,14.45,14.48,24810.0
2017-10-19 13:00:00,14.47,14.5,14.43,14.47,27375.0,14.47,14.5,14.43,14.47,27375.0
2017-10-19 13:30:00,14.47,14.47,14.42,14.42,13164.0,14.47,14.47,14.42,14.42,13164.0
2017-10-19 14:00:00,14.42,14.5,14.42,14.45,31917.0,14.42,14.5,14.42,14.45,31917.0
2017-10-19 14:30:00,14.46,14.52,14.46,14.5,17190.0,14.46,14.52,14.46,14.5,17190.0
2017-10-19 15:00:00,14.5,14.53,14.48,14.52,58695.0,14.5,14.53,14.48,14.52,58695.0
2017-10-19 15:30:00,14.52,14.58,14.49,14.58,156105.0,14.52,14.58,14.49,14.58,156105.0
2017-10-20 09:30:00,14.57,14.72,14.57,14.7,137427.0,14.57,14.72,14.57,14.7,137427.0
2017-10-20 10:00:00,14.7,14.73,14.69,14.7,46827.0,14.7,14.73,14.69,14.7,46827.0
2017-10-20 10:30:00,14.7,14.8,14.7,14.78,124479.0,14.7,14.8,14.7,14.78,124479.0
2017-10-20 11:00:00,14.8,14.88,14.8,14.85,235050.0,14.8,14.88,14.8,14.85,235050.0
2017-10-20 11:30:00,14.83,14.88,14.83,14.87,43941.0,14.83,14.88,14.83,14.87,43941.0
2017-10-20 12:00:00,14.88,14.9,14.85,14.85,17943.0,14.88,14.9,14.85,14.85,17943.0
2017-10-20 12:30:00,14.85,14.85,14.83,14.85,4770.0,14.85,14.85,14.83,14.85,4770.0
2017-10-20 13:00:00,14.83,14.84,14.8,14.8,12705.0,14.83,14.84,14.8,14.8,12705.0
2017-10-20 13:30:00,14.8,14.82,14.75,14.78,40527.0,14.8,14.82,14.75,14.78,40527.0
2017-10-20 14:00:00,14.78,14.83,14.78,14.83,9600.0,14.78,14.83,14.78,14.83,9600.0
2017-10-20 14:30:00,14.81,14.83,14.77,14.8,42378.0,14.81,14.83,14.77,14.8,42378.0
2017-10-20 15:00:00,14.8,14.8,14.78,14.79,57069.0,14.8,14.8,14.78,14.79,57069.0
2017-10-20 15:30:00,14.8,14.83,14.79,14.82,99435.0,14.8,14.83,14.79,14.82,99435.0
2017-10-23 09:30:00,14.83,14.83,14.8,14.82,23340.0,14.83,14.83,14.8,14.82,23340.0
2017-10-23 10:00:00,14.82,14.83,14.75,14.82,18369.0,14.82,14.83,14.75,14.82,18369.0
2017-10-23 10:30:00,14.82,14.83,14.77,14.78,26520.0,14.82,14.83,14.77,14.78,26520.0
2017-10-23 11:00:00,14.77,14.78,14.76,14.78,11244.0,14.77,14.78,14.76,14.78,11244.0
2017-10-23 11:30:00,14.78,14.85,14.77,14.83,104802.0,14.78,14.85,14.77,14.83,104802.0
2017-10-23 12:00:00,14.83,14.85,14.82,14.85,29400.0,14.83,14.85,14.82,14.85,29400.0
2017-10-23 12:30:00,14.83,14.84,14.82,14.83,33939.0,14.83,14.84,14.82,14.83,33939.0
2017-10-23 13:00:00,14.83,14.85,14.78,14.83,235068.0,14.83,14.85,14.78,14.83,235068.0
2017-10-23 13:30:00,14.83,14.92,14.82,14.9,56256.0,14.83,14.92,14.82,14.9,56256.0
2017-10-23 14:00:00,14.88,14.9,14.81,14.81,30900.0,14.88,14.9,14.81,14.81,30900.0
2017-10-23 14:30:00,14.82,14.82,14.78,14.8,22608.0,14.82,14.82,14.78,14.8,22608.0
2017-10-23 15:00:00,14.8,14.8,14.75,14.77,25728.0,14.8,14.8,14.75,14.77,25728.0
2017-10-23 15:30:00,14.77,14.81,14.77,14.8,136491.0,14.77,14.81,14.77,14.8,136491.0
2017-10-24 09:30:00,14.83,14.9,14.8,14.83,21150.0,14.83,14.9,14.8,14.83,21150.0
2017-10-24 10:00:00,14.87,14.88,14.83,14.83,18900.0,14.87,14.88,14.83,14.83,18900.0
2017-10-24 10:30:00,14.83,14.85,14.8,14.8,13734.0,14.83,14.85,14.8,14.8,13734.0
2017-10-24 11:00:00,14.82,14.87,14.8,14.83,22800.0,14.82,14.87,14.8,14.83,22800.0
2017-10-24 11:30:00,14.84,14.84,14.77,14.8,86571.0,14.84,14.84,14.77,14.8,86571.0
2017-10-24 12:00:00,14.8,14.87,14.8,14.87,15546.0,14.8,14.87,14.8,14.87,15546.0
2017-10-24 12:30:00,14.87,14.88,14.85,14.85,9300.0,14.87,14.88,14.85,14.85,9300.0
2017-10-24 13:00:00,14.87,14.88,14.85,14.85,8700.0,14.87,14.88,14.85,14.85,8700.0
2017-10-24 13:30:00,14.83,14.87,14.83,14.85,26865.0,14.83,14.87,14.83,14.85,26865.0
2017-10-24 14:00:00,14.85,14.85,14.83,14.84,11685.0,14.85,14.85,14.83,14.84,11685.0
2017-10-24 14:30:00,14.85,14.85,14.82,14.83,11979.0,14.85,14.85,14.82,14.83,11979.0
2017-10-24 15:00:00,14.82,14.87,14.82,14.87,19779.0,14.82,14.87,14.82,14.87,19779.0
2017-10-24 15:30:00,14.83,14.85,14.78,14.78,92139.0,14.83,14.85,14.78,14.78,92139.0
2017-10-25 09:30:00,14.78,14.9,14.78,14.84,25578.0,14.78,14.9,14.78,14.84,25578.0
2017-10-25 10:00:00,14.84,14.95,14.83,14.92,51135.0,14.84,14.95,14.83,14.92,51135.0
2017-10-25 10:30:00,14.93,14.97,14.84,14.85,90996.0,14.93,14.97,14.84,14.85,90996.0
2017-10-25 11:00:00,14.85,14.9,14.83,14.89,170529.0,14.85,14.9,14.83,14.89,170529.0
2017-10-25 11:30:00,14.9,14.92,14.83,14.87,71598.0,14.9,14.92,14.83,14.87,71598.0
2017-10-25 12:00:00,14.87,14.89,14.83,14.87,50196.0,14.87,14.89,14.83,14.87,50196.0
2017-10-25 12:30:00,14.87,14.88,14.86,14.88,45732.0,14.87,14.88,14.86,14.88,45732.0
2017-10-25 13:00:00,14.87,14.98,14.87,14.88,55128.0,14.87,14.98,14.87,14.88,55128.0
2017-10-25 13:30:00,14.9,14.9,14.87,14.88,19806.0,14.9,14.9,14.87,14.88,19806.0
2017-10-25 14:00:00,14.9,14.91,14.87,14.89,31776.0,14.9,14.91,14.87,14.89,31776.0
2017-10-25 14:30:00,14.89,14.89,14.87,14.88,31035.0,14.89,14.89,14.87,14.88,31035.0
2017-10-25 15:00:00,14.88,14.92,14.87,14.92,55626.0,14.88,14.92,14.87,14.92,55626.0
2017-10-25 15:30:00,14.91,14.93,14.9,14.92,100179.0,14.91,14.93,14.9,14.92,100179.0
2017-10-26 09:30:00,14.88,14.97,14.88,14.92,18057.0,14.88,14.97,14.88,14.92,18057.0
2017-10-26 10:00:00,14.97,14.97,14.82,14.9,169143.0,14.97,14.97,14.82,14.9,169143.0
2017-10-26 10:30:00,14.88,14.93,14.88,14.92,20400.0,14.88,14.93,14.88,14.92,20400.0
2017-10-26 11:00:00,14.92,14.93,14.82,14.82,48057.0,14.92,14.93,14.82,14.82,48057.0
2017-10-26 11:30:00,14.82,14.82,14.77,14.8,7500.0,14.82,14.82,14.77,14.8,7500.0
2017-10-26 12:00:00,14.82,14.83,14.78,14.78,17487.0,14.82,14.83,14.78,14.78,17487.0
2017-10-26 12:30:00,14.77,14.78,14.69,14.69,14934.0,14.77,14.78,14.69,14.69,14934.0
2017-10-26 13:00:00,14.7,14.72,14.68,14.7,11163.0,14.7,14.72,14.68,14.7,11163.0
2017-10-26 13:30:00,14.72,14.72,14.7,14.72,5100.0,14.72,14.72,14.7,14.72,5100.0
2017-10-26 14:00:00,14.7,14.72,14.69,14.72,4500.0,14.7,14.72,14.69,14.72,4500.0
2017-10-26 14:30:00,14.7,14.72,14.68,14.68,10746.0,14.7,14.72,14.68,14.68,10746.0
2017-10-26 15:00:00,14.7,14.7,14.63,14.63,33180.0,14.7,14.7,14.63,14.63,33180.0
2017-10-26 15:30:00,14.63,14.63,14.57,14.57,96243.0,14.63,14.63,14.57,14.57,96243.0
2017-10-27 09:30:00,14.72,14.83,14.58,14.83,85566.0,14.72,14.83,14.58,14.83,85566.0
2017-10-27 10:00:00,14.8,14.83,14.75,14.77,33630.0,14.8,14.83,14.75,14.77,33630.0
2017-10-27 10:30:00,14.77,14.8,14.75,14.78,22053.0,14.77,14.8,14.75,14.78,22053.0
2017-10-27 11:00:00,14.77,14.8,14.73,14.77,50814.0,14.77,14.8,14.73,14.77,50814.0
2017-10-27 11:30:00,14.75,14.78,14.72,14.73,32454.0,14.75,14.78,14.72,14.73,32454.0
2017-10-27 12:00:00,14.73,14.75,14.72,14.73,31677.0,14.73,14.75,14.72,14.73,31677.0
2017-10-27 12:30:00,14.72,14.74,14.68,14.7,33741.0,14.72,14.74,14.68,14.7,33741.0
2017-10-27 13:00:00,14.72,14.73,14.7,14.73,6156.0,14.72,14.73,14.7,14.73,6156.0
2017-10-27 13:30:00,14.73,14.75,14.68,14.73,58053.0,14.73,14.75,14.68,14.73,58053.0
2017-10-27 14:00:00,14.73,14.73,14.72,14.73,34866.0,14.73,14.73,14.72,14.73,34866.0
2017-10-27 14:30:00,14.73,14.8,14.72,14.78,54117.0,14.73,14.8,14.72,14.78,54117.0
2017-10-27 15:00:00,14.8,14.8,14.76,14.77,45255.0,14.8,14.8,14.76,14.77,45255.0
2017-10-27 15:30:00,14.77,14.8,14.73,14.75,95058.0,14.77,14.8,14.73,14.75,95058.0
2017-10-30 09:30:00,14.82,14.82,14.67,14.72,62022.0,14.82,14.82,14.67,14.72,62022.0
2017-10-30 10:00:00,14.7,14.73,14.62,14.72,23178.0,14.7,14.73,14.62,14.72,23178.0
2017-10-30 10:30:00,14.72,14.72,14.7,14.7,7434.0,14.72,14.72,14.7,14.7,7434.0
2017-10-30 11:00:00,14.68,14.7,14.6,14.6,15990.0,14.68,14.7,14.6,14.6,15990.0
2017-10-30 11:30:00,14.6,14.62,14.55,14.55,18000.0,14.6,14.62,14.55,14.55,18000.0
2017-10-30 12:00:00,14.56,14.6,14.53,14.6,18762.0,14.56,14.6,14.53,14.6,18762.0
2017-10-30 12:30:00,14.6,14.62,14.58,14.62,6300.0,14.6,14.62,14.58,14.62,6300.0
2017-10-30 13:00:00,14.6,14.67,14.6,14.65,14700.0,14.6,14.67,14.6,14.65,14700.0
2017-10-30 13:30:00,14.63,14.63,14.5,14.52,42558.0,14.63,14.63,14.5,14.52,42558.0
2017-10-30 14:00:00,14.48,14.53,14.48,14.52,18639.0,14.48,14.53,14.48,14.52,18639.0
2017-10-30 14:30:00,14.52,14.53,14.5,14.52,36795.0,14.52,14.53,14.5,14.52,36795.0
2017-10-30 15:00:00,14.52,14.53,14.5,14.52,47196.0,14.52,14.53,14.5,14.52,47196.0
2017-10-30 15:30:00,14.53,14.53,14.49,14.53,249942.0,14.53,14.53,14.49,14.53,249942.0
2017-10-31 09:30:00,14.58,14.68,14.58,14.62,31353.0,14.58,14.68,14.58,14.62,31353.0
2017-10-31 10:00:00,14.65,14.68,14.64,14.67,18270.0,14.65,14.68,14.64,14.67,18270.0
2017-10-31 10:30:00,14.65,14.68,14.63,14.63,45144.0,14.65,14.68,14.63,14.63,45144.0
2017-10-31 11:00:00,14.65,14.67,14.63,14.66,28785.0,14.65,14.67,14.63,14.66,28785.0
2017-10-31 11:30:00,14.66,14.67,14.63,14.66,27363.0,14.66,14.67,14.63,14.66,27363.0
2017-10-31 12:00:00,14.66,14.66,14.62,14.64,19140.0,14.66,14.66,14.62,14.64,19140.0
2017-10-31 12:30:00,14.65,14.65,14.62,14.64,19677.0,14.65,14.65,14.62,14.64,19677.0
2017-10-31 13:00:00,14.65,14.65,14.6,14.62,55560.0,14.65,14.65,14.6,14.62,55560.0
2017-10-31 13:30:00,14.6,14.65,14.57,14.57,68577.0,14.6,14.65,14.57,14.57,68577.0
2017-10-31 14:00:00,14.58,14.6,14.57,14.59,32898.0,14.58,14.6,14.57,14.59,32898.0
2017-10-31 14:30:00,14.59,14.6,14.48,14.5,89859.0,14.59,14.6,14.48,14.5,89859.0
2017-10-31 15:00:00,14.5,14.52,14.47,14.51,76761.0,14.5,14.52,14.47,14.51,76761.0
2017-10-31 15:30:00,14.5,14.57,14.48,14.53,230811.0,14.5,14.57,14.48,14.53,230811.0
2017-11-01 09:30:00,14.55,14.65,14.45,14.53,47109.0,14.55,14.65,14.45,14.53,47109.0
2017-11-01 10:00:00,14.53,14.67,14.53,14.67,57999.0,14.53,14.67,14.53,14.67,57999.0
2017-11-01 10:30:00,14.67,14.68,14.63,14.67,42573.0,14.67,14.68,14.63,14.67,42573.0
2017-11-01 11:00:00,14.67,14.68,14.58,14.58,40410.0,14.67,14.68,14.58,14.58,40410.0
2017-11-01 11:30:00,14.58,14.58,14.53,14.55,21666.0,14.58,14.58,14.53,14.55,21666.0
2017-11-01 12:00:00,14.53,14.55,14.43,14.47,30900.0,14.53,14.55,14.43,14.47,30900.0
2017-11-01 12:30:00,14.48,14.52,14.43,14.43,16938.0,14.48,14.52,14.43,14.43,16938.0
2017-11-01 13:00:00,14.43,14.47,14.35,14.37,55128.0,14.43,14.47,14.35,14.37,55128.0
2017-11-01 13:30:00,14.38,14.42,14.33,14.4,39390.0,14.38,14.42,14.33,14.4,39390.0
2017-11-01 14:00:00,14.42,14.48,14.4,14.45,47100.0,14.42,14.48,14.4,14.45,47100.0
2017-11-01 14:30:00,14.45,14.46,14.42,14.42,58254.0,14.45,14.46,14.42,14.42,58254.0
2017-11-01 15:00:00,14.43,14.43,14.35,14.42,126042.0,14.43,14.43,14.35,14.42,126042.0
2017-11-01 15:30:00,14.41,14.42,14.32,14.35,261609.0,14.41,14.42,14.32,14.35,261609.0
2017-11-02 09:30:00,14.28,14.28,14.13,14.2,149544.0,14.28,14.28,14.13,14.2,149544.0
2017-11-02 10:00:00,14.22,14.27,14.15,14.27,31134.0,14.22,14.27,14.15,14.27,31134.0
2017-11-02 10:30:00,14.28,14.38,14.26,14.32,65715.0,14.28,14.38,14.26,14.32,65715.0
2017-11-02 11:00:00,14.32,14.35,14.25,14.28,31254.0,14.32,14.35,14.25,14.28,31254.0
2017-11-02 11:30:00,14.27,14.3,14.25,14.27,28173.0,14.27,14.3,14.25,14.27,28173.0
2017-11-02 12:00:00,14.27,14.28,14.05,14.08,57837.0,14.27,14.28,14.05,14.08,57837.0
2017-11-02 12:30:00,14.08,14.13,14.07,14.12,20082.0,14.08,14.13,14.07,14.12,20082.0
2017-11-02 13:00:00,14.12,14.13,14.08,14.08,19200.0,14.12,14.13,14.08,14.08,19200.0
2017-11-02 13:30:00,14.1,14.12,14.02,14.05,62088.0,14.1,14.12,14.02,14.05,62088.0
2017-11-02 14:00:00,14.05,14.07,13.92,14.0,152973.0,14.05,14.07,13.92,14.0,152973.0
2017-11-02 14:30:00,13.98,14.0,13.95,13.98,70071.0,13.98,14.0,13.95,13.98,70071.0
2017-11-02 15:00:00,13.95,14.0,13.93,14.0,108540.0,13.95,14.0,13.93,14.0,108540.0
2017-11-02 15:30:00,14.0,14.02,13.97,13.97,411933.0,14.0,14.02,13.97,13.97,411933.0
2017-11-03 09:30:00,15.4,16.45,14.85,16.28,582549.0,15.4,16.45,14.85,16.28,582549.0
2017-11-03 10:00:00,16.27,16.65,16.25,16.5,319869.0,16.27,16.65,16.25,16.5,319869.0
2017-11-03 10:30:00,16.43,16.88,16.43,16.72,419703.0,16.43,16.88,16.43,16.72,419703.0
2017-11-03 11:00:00,16.7,17.1,16.62,16.98,311925.0,16.7,17.1,16.62,16.98,311925.0
2017-11-03 11:30:00,16.97,17.23,16.93,17.13,198132.0,16.97,17.23,16.93,17.13,198132.0
2017-11-03 12:00:00,17.15,17.23,16.98,16.98,479706.0,17.15,17.23,16.98,16.98,479706.0
2017-11-03 12:30:00,16.98,17.08,16.98,17.08,98991.0,16.98,17.08,16.98,17.08,98991.0
2017-11-03 13:00:00,17.03,17.03,16.53,16.63,165744.0,17.03,17.03,16.53,16.63,165744.0
2017-11-03 13:30:00,16.59,16.62,15.99,16.33,422124.0,16.59,16.62,15.99,16.33,422124.0
2017-11-03 14:00:00,16.33,16.45,16.15,16.28,179238.0,16.33,16.45,16.15,16.28,179238.0
2017-11-03 14:30:00,16.25,16.25,16.07,16.17,102594.0,16.25,16.25,16.07,16.17,102594.0
2017-11-03 15:00:00,16.15,16.17,16.05,16.13,99309.0,16.15,16.17,16.05,16.13,99309.0
2017-11-03 15:30:00,16.1,16.28,16.1,16.22,225216.0,16.1,16.28,16.1,16.22,225216.0
2017-11-06 09:30:00,16.33,16.42,15.95,16.01,61362.0,16.33,16.42,15.95,16.01,61362.0
2017-11-06 10:00:00,15.98,15.98,15.73,15.77,33948.0,15.98,15.98,15.73,15.77,33948.0
2017-11-06 10:30:00,15.73,15.8,15.7,15.77,75615.0,15.73,15.8,15.7,15.77,75615.0
2017-11-06 11:00:00,15.77,16.05,15.77,16.05,54963.0,15.77,16.05,15.77,16.05,54963.0
2017-11-06 11:30:00,16.03,16.08,15.97,15.98,29343.0,16.03,16.08,15.97,15.98,29343.0
2017-11-06 12:00:00,15.98,16.0,15.93,15.93,29382.0,15.98,16.0,15.93,15.93,29382.0
2017-11-06 12:30:00,15.94,16.02,15.93,16.02,15993.0,15.94,16.02,15.93,16.02,15993.0
2017-11-06 13:00:00,16.0,16.0,15.93,15.95,11496.0,16.0,16.0,15.93,15.95,11496.0
2017-11-06 13:30:00,15.95,15.95,15.87,15.87,22887.0,15.95,15.95,15.87,15.87,22887.0
2017-11-06 14:00:00,15.87,15.9,15.82,15.88,47859.0,15.87,15.9,15.82,15.88,47859.0
2017-11-06 14:30:00,15.88,15.91,15.83,15.88,77460.0,15.88,15.91,15.83,15.88,77460.0
2017-11-06 15:00:00,15.88,15.93,15.87,15.92,58035.0,15.88,15.93,15.87,15.92,58035.0
2017-11-06 15:30:00,15.93,16.02,15.92,15.92,127125.0,15.93,16.02,15.92,15.92,127125.0
2017-11-07 09:30:00,15.65,15.92,15.55,15.92,91332.0,15.65,15.92,15.55,15.92,91332.0
2017-11-07 10:00:00,15.91,15.92,15.73,15.73,56316.0,15.91,15.92,15.73,15.73,56316.0
2017-11-07 10:30:00,15.73,15.73,15.6,15.62,28434.0,15.73,15.73,15.6,15.62,28434.0
2017-11-07 11:00:00,15.63,15.68,15.57,15.58,51204.0,15.63,15.68,15.57,15.58,51204.0
2017-11-07 11:30:00,15.58,15.63,15.5,15.51,44052.0,15.58,15.63,15.5,15.51,44052.0
2017-11-07 12:00:00,15.5,15.5,15.46,15.48,26616.0,15.5,15.5,15.46,15.48,26616.0
2017-11-07 12:30:00,15.48,15.53,15.45,15.45,80730.0,15.48,15.53,15.45,15.45,80730.0
2017-11-07 13:00:00,15.45,15.48,15.3,15.4,130824.0,15.45,15.48,15.3,15.4,130824.0
2017-11-07 13:30:00,15.4,15.4,15.35,15.35,49383.0,15.4,15.4,15.35,15.35,49383.0
2017-11-07 14:00:00,15.35,15.4,15.33,15.37,48468.0,15.35,15.4,15.33,15.37,48468.0
2017-11-07 14:30:00,15.37,15.38,15.33,15.33,42744.0,15.37,15.38,15.33,15.33,42744.0
2017-11-07 15:00:00,15.33,15.35,15.28,15.3,71739.0,15.33,15.35,15.28,15.3,71739.0
2017-11-07 15:30:00,15.3,15.42,15.3,15.4,252918.0,15.3,15.42,15.3,15.4,252918.0
2017-11-08 09:30:00,15.42,15.58,15.42,15.58,34074.0,15.42,15.58,15.42,15.58,34074.0
2017-11-08 10:00:00,15.6,15.62,15.48,15.6,56391.0,15.6,15.62,15.48,15.6,56391.0
2017-11-08 10:30:00,15.6,15.77,15.57,15.73,38181.0,15.6,15.77,15.57,15.73,38181.0
2017-11-08 11:00:00,15.75,15.82,15.75,15.77,25356.0,15.75,15.82,15.75,15.77,25356.0
2017-11-08 11:30:00,15.78,15.88,15.78,15.82,31608.0,15.78,15.88,15.78,15.82,31608.0
2017-11-08 12:00:00,15.8,15.87,15.77,15.87,27972.0,15.8,15.87,15.77,15.87,27972.0
2017-11-08 12:30:00,15.88,16.0,15.85,15.98,21015.0,15.88,16.0,15.85,15.98,21015.0
2017-11-08 13:00:00,15.98,16.18,15.98,16.13,75288.0,15.98,16.18,15.98,16.13,75288.0
2017-11-08 13:30:00,16.12,16.27,16.08,16.27,54162.0,16.12,16.27,16.08,16.27,54162.0
2017-11-08 14:00:00,16.27,16.33,16.07,16.08,72399.0,16.27,16.33,16.07,16.08,72399.0
2017-11-08 14:30:00,16.05,16.12,16.02,16.12,40194.0,16.05,16.12,16.02,16.12,40194.0
2017-11-08 15:00:00,16.12,16.15,16.08,16.15,40281.0,16.12,16.15,16.08,16.15,40281.0
2017-11-08 15:30:00,16.15,16.17,16.05,16.1,142485.0,16.15,16.17,16.05,16.1,142485.0
2017-11-09 09:30:00,15.95,15.95,15.67,15.73,51942.0,15.95,15.95,15.67,15.73,51942.0
2017-11-09 10:00:00,15.75,15.87,15.73,15.85,13650.0,15.75,15.87,15.73,15.85,13650.0
2017-11-09 10:30:00,15.83,15.88,15.77,15.88,46830.0,15.83,15.88,15.77,15.88,46830.0
2017-11-09 11:00:00,15.92,16.02,15.9,15.9,42525.0,15.92,16.02,15.9,15.9,42525.0
2017-11-09 11:30:00,15.88,15.88,15.75,15.78,23283.0,15.88,15.88,15.75,15.78,23283.0
2017-11-09 12:00:00,15.75,15.93,15.67,15.72,80478.0,15.75,15.93,15.67,15.72,80478.0
2017-11-09 12:30:00,15.7,15.73,15.63,15.73,26904.0,15.7,15.73,15.63,15.73,26904.0
2017-11-09 13:00:00,15.7,15.75,15.67,15.75,19200.0,15.7,15.75,15.67,15.75,19200.0
2017-11-09 13:30:00,15.73,15.77,15.7,15.77,20229.0,15.73,15.77,15.7,15.77,20229.0
2017-11-09 14:00:00,15.75,15.77,15.68,15.68,24153.0,15.75,15.77,15.68,15.68,24153.0
2017-11-09 14:30:00,15.68,15.72,15.67,15.7,32625.0,15.68,15.72,15.67,15.7,32625.0
2017-11-09 15:00:00,15.7,15.72,15.65,15.65,44733.0,15.7,15.72,15.65,15.65,44733.0
2017-11-09 15:30:00,15.65,15.72,15.62,15.7,108129.0,15.65,15.72,15.62,15.7,108129.0
2017-11-10 09:30:00,15.68,15.8,15.45,15.73,61773.0,15.68,15.8,15.45,15.73,61773.0
2017-11-10 10:00:00,15.75,16.02,15.72,16.01,54474.0,15.75,16.02,15.72,16.01,54474.0
2017-11-10 10:30:00,16.0,16.15,15.96,16.12,71007.0,16.0,16.15,15.96,16.12,71007.0
2017-11-10 11:00:00,16.12,16.17,16.08,16.13,47070.0,16.12,16.17,16.08,16.13,47070.0
2017-11-10 11:30:00,16.13,16.17,16.12,16.12,28182.0,16.13,16.17,16.12,16.12,28182.0
2017-11-10 12:00:00,16.13,16.13,16.03,16.04,17769.0,16.13,16.13,16.03,16.04,17769.0
2017-11-10 12:30:00,16.05,16.13,16.05,16.08,35853.0,16.05,16.13,16.05,16.08,35853.0
2017-11-10 13:00:00,16.08,16.23,16.08,16.23,44391.0,16.08,16.23,16.08,16.23,44391.0
2017-11-10 13:30:00,16.22,16.23,16.1,16.12,59721.0,16.22,16.23,16.1,16.12,59721.0
2017-11-10 14:00:00,16.13,16.2,16.12,16.17,28092.0,16.13,16.2,16.12,16.17,28092.0
2017-11-10 14:30:00,16.18,16.24,16.17,16.22,40152.0,16.18,16.24,16.17,16.22,40152.0
2017-11-10 15:00:00,16.22,16.23,16.18,16.21,37230.0,16.22,16.23,16.18,16.21,37230.0
2017-11-10 15:30:00,16.2,16.27,16.16,16.25,161712.0,16.2,16.27,16.16,16.25,161712.0
2017-11-13 09:30:00,16.27,16.33,16.03,16.08,47928.0,16.27,16.33,16.03,16.08,47928.0
2017-11-13 10:00:00,16.07,16.12,16.03,16.08,47820.0,16.07,16.12,16.03,16.08,47820.0
2017-11-13 10:30:00,16.08,16.1,16.02,16.08,96843.0,16.08,16.1,16.02,16.08,96843.0
2017-11-13 11:00:00,16.07,16.09,16.05,16.09,20610.0,16.07,16.09,16.05,16.09,20610.0
2017-11-13 11:30:00,16.1,16.1,16.06,16.07,11100.0,16.1,16.1,16.06,16.07,11100.0
2017-11-13 12:00:00,16.07,16.08,16.05,16.08,16410.0,16.07,16.08,16.05,16.08,16410.0
2017-11-13 12:30:00,16.07,16.08,16.06,16.07,9990.0,16.07,16.08,16.06,16.07,9990.0
2017-11-13 13:00:00,16.08,16.15,16.05,16.15,24000.0,16.08,16.15,16.05,16.15,24000.0
2017-11-13 13:30:00,16.15,16.15,16.07,16.08,62628.0,16.15,16.15,16.07,16.08,62628.0
2017-11-13 14:00:00,16.08,16.1,16.05,16.07,12099.0,16.08,16.1,16.05,16.07,12099.0
2017-11-13 14:30:00,16.07,16.08,16.05,16.07,10200.0,16.07,16.08,16.05,16.07,10200.0
2017-11-13 15:00:00,16.07,16.1,16.05,16.09,50799.0,16.07,16.1,16.05,16.09,50799.0
2017-11-13 15:30:00,16.09,16.18,16.08,16.17,84102.0,16.09,16.18,16.08,16.17,84102.0
2017-11-14 09:30:00,16.07,16.25,16.07,16.2,25386.0,16.07,16.25,16.07,16.2,25386.0
2017-11-14 10:00:00,16.22,16.22,15.97,16.03,41742.0,16.22,16.22,15.97,16.03,41742.0
2017-11-14 10:30:00,16.01,16.2,16.01,16.12,65760.0,16.01,16.2,16.01,16.12,65760.0
2017-11-14 11:00:00,16.1,16.12,16.05,16.1,12972.0,16.1,16.12,16.05,16.1,12972.0
2017-11-14 11:30:00,16.1,16.12,16.05,16.1,12039.0,16.1,16.12,16.05,16.1,12039.0
2017-11-14 12:00:00,16.1,16.12,16.05,16.06,15600.0,16.1,16.12,16.05,16.06,15600.0
2017-11-14 12:30:00,16.07,16.1,16.05,16.08,18300.0,16.07,16.1,16.05,16.08,18300.0
2017-11-14 13:00:00,16.07,16.13,16.07,16.12,15831.0,16.07,16.13,16.07,16.12,15831.0
2017-11-14 13:30:00,16.11,16.15,16.08,16.13,32016.0,16.11,16.15,16.08,16.13,32016.0
2017-11-14 14:00:00,16.13,16.17,16.12,16.17,24636.0,16.13,16.17,16.12,16.17,24636.0
2017-11-14 14:30:00,16.14,16.2,16.12,16.2,13518.0,16.14,16.2,16.12,16.2,13518.0
2017-11-14 15:00:00,16.2,16.22,16.17,16.17,19989.0,16.2,16.22,16.17,16.17,19989.0
2017-11-14 15:30:00,16.18,16.22,16.17,16.2,59793.0,16.18,16.22,16.17,16.2,59793.0
2017-11-15 09:30:00,16.1,16.18,15.98,16.13,28362.0,16.1,16.18,15.98,16.13,28362.0
2017-11-15 10:00:00,16.13,16.22,16.13,16.2,39972.0,16.13,16.22,16.13,16.2,39972.0
2017-11-15 10:30:00,16.2,16.23,16.13,16.15,15969.0,16.2,16.23,16.13,16.15,15969.0
2017-11-15 11:00:00,16.13,16.17,16.1,16.13,11520.0,16.13,16.17,16.1,16.13,11520.0
2017-11-15 11:30:00,16.12,16.12,16.07,16.1,4500.0,16.12,16.12,16.07,16.1,4500.0
2017-11-15 12:00:00,16.05,16.08,16.02,16.05,38100.0,16.05,16.08,16.02,16.05,38100.0
2017-11-15 12:30:00,16.05,16.12,16.05,16.1,10200.0,16.05,16.12,16.05,16.1,10200.0
2017-11-15 13:00:00,16.08,16.1,16.05,16.1,19800.0,16.08,16.1,16.05,16.1,19800.0
2017-11-15 13:30:00,16.08,16.1,16.07,16.07,54600.0,16.08,16.1,16.07,16.07,54600.0
2017-11-15 14:00:00,16.08,16.11,16.02,16.05,111000.0,16.08,16.11,16.02,16.05,111000.0
2017-11-15 14:30:00,16.06,16.07,16.03,16.05,11700.0,16.06,16.07,16.03,16.05,11700.0
2017-11-15 15:00:00,16.05,16.1,16.05,16.07,44604.0,16.05,16.1,16.05,16.07,44604.0
2017-11-15 15:30:00,16.08,16.12,16.05,16.08,109602.0,16.08,16.12,16.05,16.08,109602.0
2017-11-16 09:30:00,16.17,16.47,16.17,16.27,104190.0,16.17,16.47,16.17,16.27,104190.0
2017-11-16 10:00:00,16.25,16.37,16.23,16.33,33240.0,16.25,16.37,16.23,16.33,33240.0
2017-11-16 10:30:00,16.33,16.47,16.3,16.43,62484.0,16.33,16.47,16.3,16.43,62484.0
2017-11-16 11:00:00,16.43,16.65,16.43,16.63,99813.0,16.43,16.65,16.43,16.63,99813.0
2017-11-16 11:30:00,16.58,16.87,16.58,16.83,137874.0,16.58,16.87,16.58,16.83,137874.0
2017-11-16 12:00:00,16.82,17.13,16.8,16.97,135705.0,16.82,17.13,16.8,16.97,135705.0
2017-11-16 12:30:00,16.97,17.02,16.88,16.98,46956.0,16.97,17.02,16.88,16.98,46956.0
2017-11-16 13:00:00,16.97,17.02,16.83,16.93,159801.0,16.97,17.02,16.83,16.93,159801.0
2017-11-16 13:30:00,16.92,16.98,16.87,16.9,36081.0,16.92,16.98,16.87,16.9,36081.0
2017-11-16 14:00:00,16.88,16.93,16.8,16.9,120210.0,16.88,16.93,16.8,16.9,120210.0
2017-11-16 14:30:00,16.92,16.97,16.88,16.97,94572.0,16.92,16.97,16.88,16.97,94572.0
2017-11-16 15:00:00,16.93,17.1,16.93,17.1,97362.0,16.93,17.1,16.93,17.1,97362.0
2017-11-16 15:30:00,17.1,17.33,17.05,17.32,525300.0,17.1,17.33,17.05,17.32,525300.0
2017-11-17 09:30:00,17.17,17.3,16.93,16.97,53619.0,17.17,17.3,16.93,16.97,53619.0
2017-11-17 10:00:00,16.95,17.02,16.67,16.68,49137.0,16.95,17.02,16.67,16.68,49137.0
2017-11-17 10:30:00,16.67,16.72,16.42,16.45,73758.0,16.67,16.72,16.42,16.45,73758.0
2017-11-17 11:00:00,16.45,16.58,16.4,16.57,152997.0,16.45,16.58,16.4,16.57,152997.0
2017-11-17 11:30:00,16.57,16.57,16.43,16.49,113844.0,16.57,16.57,16.43,16.49,113844.0
2017-11-17 12:00:00,16.49,16.7,16.43,16.65,148629.0,16.49,16.7,16.43,16.65,148629.0
2017-11-17 12:30:00,16.67,16.72,16.6,16.63,44370.0,16.67,16.72,16.6,16.63,44370.0
2017-11-17 13:00:00,16.65,16.68,16.58,16.62,29676.0,16.65,16.68,16.58,16.62,29676.0
2017-11-17 13:30:00,16.58,16.62,16.58,16.6,24741.0,16.58,16.62,16.58,16.6,24741.0
2017-11-17 14:00:00,16.6,16.63,16.6,16.63,27474.0,16.6,16.63,16.6,16.63,27474.0
2017-11-17 14:30:00,16.62,16.65,16.52,16.55,76629.0,16.62,16.65,16.52,16.55,76629.0
2017-11-17 15:00:00,16.56,16.56,16.43,16.43,61599.0,16.56,16.56,16.43,16.43,61599.0
2017-11-17 15:30:00,16.45,16.47,16.35,16.37,225975.0,16.45,16.47,16.35,16.37,225975.0
2017-11-20 09:30:00,16.4,16.45,16.28,16.38,51732.0,16.4,16.45,16.28,16.38,51732.0
2017-11-20 10:00:00,16.37,16.52,16.37,16.45,52797.0,16.37,16.52,16.37,16.45,52797.0
2017-11-20 10:30:00,16.45,16.63,16.43,16.6,39222.0,16.45,16.63,16.43,16.6,39222.0
2017-11-20 11:00:00,16.62,16.78,16.6,16.77,39633.0,16.62,16.78,16.6,16.77,39633.0
2017-11-20 11:30:00,16.78,16.88,16.72,16.88,40848.0,16.78,16.88,16.72,16.88,40848.0
2017-11-20 12:00:00,16.88,17.0,16.88,16.95,60990.0,16.88,17.0,16.88,16.95,60990.0
2017-11-20 12:30:00,16.92,16.95,16.83,16.95,33072.0,16.92,16.95,16.83,16.95,33072.0
2017-11-20 13:00:00,16.92,17.13,16.92,17.12,62742.0,16.92,17.13,16.92,17.12,62742.0
2017-11-20 13:30:00,17.13,17.27,17.08,17.27,112092.0,17.13,17.27,17.08,17.27,112092.0
2017-11-20 14:00:00,17.27,17.33,17.23,17.33,75207.0,17.27,17.33,17.23,17.33,75207.0
2017-11-20 14:30:00,17.3,17.33,17.18,17.28,111633.0,17.3,17.33,17.18,17.28,111633.0
2017-11-20 15:00:00,17.28,17.3,17.23,17.27,72027.0,17.28,17.3,17.23,17.27,72027.0
2017-11-20 15:30:00,17.25,17.4,17.22,17.38,446028.0,17.25,17.4,17.22,17.38,446028.0
2017-11-21 09:30:00,17.37,17.68,17.37,17.51,73146.0,17.37,17.68,17.37,17.51,73146.0
2017-11-21 10:00:00,17.52,17.85,17.48,17.82,58236.0,17.52,17.85,17.48,17.82,58236.0
2017-11-21 10:30:00,17.83,17.87,17.66,17.68,60846.0,17.83,17.87,17.66,17.68,60846.0
2017-11-21 11:00:00,17.65,17.67,17.53,17.67,113757.0,17.65,17.67,17.53,17.67,113757.0
2017-11-21 11:30:00,17.62,17.65,17.43,17.43,31494.0,17.62,17.65,17.43,17.43,31494.0
2017-11-21 12:00:00,17.42,17.48,17.3,17.39,35862.0,17.42,17.48,17.3,17.39,35862.0
2017-11-21 12:30:00,17.37,17.38,17.25,17.33,68322.0,17.37,17.38,17.25,17.33,68322.0
2017-11-21 13:00:00,17.33,17.42,17.28,17.42,27132.0,17.33,17.42,17.28,17.42,27132.0
2017-11-21 13:30:00,17.4,17.42,17.33,17.4,26238.0,17.4,17.42,17.33,17.4,26238.0
2017-11-21 14:00:00,17.38,17.38,17.28,17.32,23493.0,17.38,17.38,17.28,17.32,23493.0
2017-11-21 14:30:00,17.32,17.35,17.25,17.3,38892.0,17.32,17.35,17.25,17.3,38892.0
2017-11-21 15:00:00,17.3,17.35,17.3,17.32,27843.0,17.3,17.35,17.3,17.32,27843.0
2017-11-21 15:30:00,17.32,17.38,17.27,17.35,115800.0,17.32,17.38,17.27,17.35,115800.0
2017-11-22 09:30:00,17.42,17.47,17.18,17.28,25728.0,17.42,17.47,17.18,17.28,25728.0
2017-11-22 10:00:00,17.28,17.32,17.22,17.22,22839.0,17.28,17.32,17.22,17.22,22839.0
2017-11-22 10:30:00,17.22,17.28,17.13,17.25,41460.0,17.22,17.28,17.13,17.25,41460.0
2017-11-22 11:00:00,17.27,17.3,17.22,17.28,25518.0,17.27,17.3,17.22,17.28,25518.0
2017-11-22 11:30:00,17.27,17.3,17.27,17.29,4800.0,17.27,17.3,17.27,17.29,4800.0
2017-11-22 12:00:00,17.28,17.3,17.23,17.23,16230.0,17.28,17.3,17.23,17.23,16230.0
2017-11-22 12:30:00,17.23,17.27,17.2,17.25,22866.0,17.23,17.27,17.2,17.25,22866.0
2017-11-22 13:00:00,17.23,17.23,17.18,17.22,5400.0,17.23,17.23,17.18,17.22,5400.0
2017-11-22 13:30:00,17.18,17.22,17.15,17.18,14169.0,17.18,17.22,17.15,17.18,14169.0
2017-11-22 14:00:00,17.17,17.2,17.15,17.18,8787.0,17.17,17.2,17.15,17.18,8787.0
2017-11-22 14:30:00,17.18,17.18,17.13,17.15,12372.0,17.18,17.18,17.13,17.15,12372.0
2017-11-22 15:00:00,17.13,17.15,16.97,17.0,82419.0,17.13,17.15,16.97,17.0,82419.0
2017-11-22 15:30:00,17.0,17.07,16.98,17.02,94041.0,17.0,17.07,16.98,17.02,94041.0
2017-11-24 09:30:00,16.97,17.1,16.95,17.1,42162.0,16.97,17.1,16.95,17.1,42162.0
2017-11-24 10:00:00,17.12,17.23,17.05,17.2,43623.0,17.12,17.23,17.05,17.2,43623.0
2017-11-24 10:30:00,17.17,17.22,17.07,17.08,20031.0,17.17,17.22,17.07,17.08,20031.0
2017-11-24 11:00:00,17.08,17.13,17.05,17.08,15006.0,17.08,17.13,17.05,17.08,15006.0
2017-11-24 11:30:00,17.12,17.13,17.08,17.13,17127.0,17.12,17.13,17.08,17.13,17127.0
2017-11-24 12:00:00,17.12,17.18,17.1,17.13,18135.0,17.12,17.18,17.1,17.13,18135.0
2017-11-24 12:30:00,17.15,17.18,17.07,17.12,63339.0,17.15,17.18,17.07,17.12,63339.0
2017-11-27 09:30:00,17.12,17.22,17.02,17.15,58920.0,17.12,17.22,17.02,17.15,58920.0
2017-11-27 10:00:00,17.1,17.13,17.03,17.03,29700.0,17.1,17.13,17.03,17.03,29700.0
2017-11-27 10:30:00,17.05,17.12,17.02,17.1,33873.0,17.05,17.12,17.02,17.1,33873.0
2017-11-27 11:00:00,17.1,17.1,17.03,17.03,17661.0,17.1,17.1,17.03,17.03,17661.0
2017-11-27 11:30:00,17.03,17.05,16.93,16.95,42507.0,17.03,17.05,16.93,16.95,42507.0
2017-11-27 12:00:00,16.97,16.97,16.88,16.92,76008.0,16.97,16.97,16.88,16.92,76008.0
2017-11-27 12:30:00,16.93,16.98,16.87,16.97,30666.0,16.93,16.98,16.87,16.97,30666.0
2017-11-27 13:00:00,17.0,17.05,17.0,17.03,3300.0,17.0,17.05,17.0,17.03,3300.0
2017-11-27 13:30:00,17.05,17.07,17.0,17.05,21066.0,17.05,17.07,17.0,17.05,21066.0
2017-11-27 14:00:00,17.05,17.05,17.0,17.02,15537.0,17.05,17.05,17.0,17.02,15537.0
2017-11-27 14:30:00,17.02,17.05,17.02,17.05,20853.0,17.02,17.05,17.02,17.05,20853.0
2017-11-27 15:00:00,17.05,17.07,17.03,17.07,29412.0,17.05,17.07,17.03,17.07,29412.0
2017-11-27 15:30:00,17.06,17.07,17.0,17.0,82911.0,17.06,17.07,17.0,17.0,82911.0
2017-11-28 09:30:00,17.03,17.13,16.95,17.13,40968.0,17.03,17.13,16.95,17.13,40968.0
2017-11-28 10:00:00,17.12,17.13,17.07,17.08,14223.0,17.12,17.13,17.07,17.08,14223.0
2017-11-28 10:30:00,17.08,17.13,17.08,17.09,10866.0,17.08,17.13,17.08,17.09,10866.0
2017-11-28 11:00:00,17.08,17.17,17.07,17.17,17262.0,17.08,17.17,17.07,17.17,17262.0
2017-11-28 11:30:00,17.17,17.18,17.1,17.13,40014.0,17.17,17.18,17.1,17.13,40014.0
2017-11-28 12:00:00,17.15,17.18,17.1,17.18,18765.0,17.15,17.18,17.1,17.18,18765.0
2017-11-28 12:30:00,17.17,17.18,17.1,17.12,23196.0,17.17,17.18,17.1,17.12,23196.0
2017-11-28 13:00:00,17.13,17.13,17.02,17.02,22413.0,17.13,17.13,17.02,17.02,22413.0
2017-11-28 13:30:00,17.03,17.07,17.0,17.0,14697.0,17.03,17.07,17.0,17.0,14697.0
2017-11-28 14:00:00,16.97,17.08,16.97,17.05,34623.0,16.97,17.08,16.97,17.05,34623.0
2017-11-28 14:30:00,17.05,17.1,17.02,17.05,33132.0,17.05,17.1,17.02,17.05,33132.0
2017-11-28 15:00:00,17.03,17.15,17.03,17.1,31779.0,17.03,17.15,17.03,17.1,31779.0
2017-11-28 15:30:00,17.1,17.1,17.03,17.08,88002.0,17.1,17.1,17.03,17.08,88002.0
2017-11-29 09:30:00,17.05,17.08,16.8,16.85,27663.0,17.05,17.08,16.8,16.85,27663.0
2017-11-29 10:00:00,16.83,16.87,16.67,16.7,72222.0,16.83,16.87,16.67,16.7,72222.0
2017-11-29 10:30:00,16.72,16.85,16.68,16.7,30381.0,16.72,16.85,16.68,16.7,30381.0
2017-11-29 11:00:00,16.7,16.73,16.63,16.68,32547.0,16.7,16.73,16.63,16.68,32547.0
2017-11-29 11:30:00,16.7,16.72,16.58,16.58,33450.0,16.7,16.72,16.58,16.58,33450.0
2017-11-29 12:00:00,16.58,16.73,16.55,16.73,30279.0,16.58,16.73,16.55,16.73,30279.0
2017-11-29 12:30:00,16.72,16.73,16.67,16.67,13926.0,16.72,16.73,16.67,16.67,13926.0
2017-11-29 13:00:00,16.69,16.75,16.67,16.73,55797.0,16.69,16.75,16.67,16.73,55797.0
2017-11-29 13:30:00,16.77,16.8,16.72,16.77,17400.0,16.77,16.8,16.72,16.77,17400.0
2017-11-29 14:00:00,16.75,16.77,16.62,16.65,22200.0,16.75,16.77,16.62,16.65,22200.0
2017-11-29 14:30:00,16.65,16.73,16.63,16.7,24297.0,16.65,16.73,16.63,16.7,24297.0
2017-11-29 15:00:00,16.71,16.72,16.58,16.61,44085.0,16.71,16.72,16.58,16.61,44085.0
2017-11-29 15:30:00,16.61,16.67,16.6,16.63,100188.0,16.61,16.67,16.6,16.63,100188.0
2017-11-30 09:30:00,16.7,16.81,16.57,16.65,36768.0,16.7,16.81,16.57,16.65,36768.0
2017-11-30 10:00:00,16.65,16.72,16.63,16.7,13878.0,16.65,16.72,16.63,16.7,13878.0
2017-11-30 10:30:00,16.7,16.72,16.62,16.63,16500.0,16.7,16.72,16.62,16.63,16500.0
2017-11-30 11:00:00,16.67,16.67,16.57,16.57,8610.0,16.67,16.67,16.57,16.57,8610.0
2017-11-30 11:30:00,16.57,16.63,16.57,16.59,4800.0,16.57,16.63,16.57,16.59,4800.0
2017-11-30 12:00:00,16.61,16.63,16.6,16.62,11715.0,16.61,16.63,16.6,16.62,11715.0
2017-11-30 12:30:00,16.63,16.67,16.6,16.65,29982.0,16.63,16.67,16.6,16.65,29982.0
2017-11-30 13:00:00,16.65,16.73,16.62,16.73,115716.0,16.65,16.73,16.62,16.73,115716.0
2017-11-30 13:30:00,16.74,16.78,16.72,16.75,28014.0,16.74,16.78,16.72,16.75,28014.0
2017-11-30 14:00:00,16.76,16.8,16.67,16.8,45225.0,16.76,16.8,16.67,16.8,45225.0
2017-11-30 14:30:00,16.83,16.83,16.73,16.75,40239.0,16.83,16.83,16.73,16.75,40239.0
2017-11-30 15:00:00,16.75,16.88,16.72,16.82,57978.0,16.75,16.88,16.72,16.82,57978.0
2017-11-30 15:30:00,16.82,16.82,16.75,16.78,144945.0,16.82,16.82,16.75,16.78,144945.0
2017-12-01 09:30:00,17.0,17.05,16.75,16.82,72012.0,17.0,17.05,16.75,16.82,72012.0
2017-12-01 10:00:00,16.82,16.97,16.7,16.93,47022.0,16.82,16.97,16.7,16.93,47022.0
2017-12-01 10:30:00,16.95,17.15,16.9,17.15,35679.0,16.95,17.15,16.9,17.15,35679.0
2017-12-01 11:00:00,17.15,17.2,16.67,16.73,212670.0,17.15,17.2,16.67,16.73,212670.0
2017-12-01 11:30:00,16.68,16.93,16.53,16.83,60387.0,16.68,16.93,16.53,16.83,60387.0
2017-12-01 12:00:00,16.85,17.08,16.85,17.02,24867.0,16.85,17.08,16.85,17.02,24867.0
2017-12-01 12:30:00,17.0,17.2,17.0,17.18,28221.0,17.0,17.2,17.0,17.18,28221.0
2017-12-01 13:00:00,17.19,17.2,17.1,17.17,31323.0,17.19,17.2,17.1,17.17,31323.0
2017-12-01 13:30:00,17.17,17.32,17.17,17.32,41508.0,17.17,17.32,17.17,17.32,41508.0
2017-12-01 14:00:00,17.32,17.38,17.27,17.36,77175.0,17.32,17.38,17.27,17.36,77175.0
2017-12-01 14:30:00,17.37,17.37,17.27,17.33,51771.0,17.37,17.37,17.27,17.33,51771.0
2017-12-01 15:00:00,17.32,17.37,17.28,17.33,62574.0,17.32,17.37,17.28,17.33,62574.0
2017-12-01 15:30:00,17.34,17.57,17.34,17.45,230679.0,17.34,17.57,17.34,17.45,230679.0
2017-12-04 09:30:00,17.58,17.61,16.94,16.95,94620.0,17.58,17.61,16.94,16.95,94620.0
2017-12-04 10:00:00,16.9,16.9,16.55,16.8,90354.0,16.9,16.9,16.55,16.8,90354.0
2017-12-04 10:30:00,16.8,16.83,16.62,16.67,70857.0,16.8,16.83,16.62,16.67,70857.0
2017-12-04 11:00:00,16.63,16.63,16.52,16.55,67779.0,16.63,16.63,16.52,16.55,67779.0
2017-12-04 11:30:00,16.53,16.55,16.35,16.38,40413.0,16.53,16.55,16.35,16.38,40413.0
2017-12-04 12:00:00,16.39,16.42,16.23,16.23,42732.0,16.39,16.42,16.23,16.23,42732.0
2017-12-04 12:30:00,16.23,16.3,16.15,16.27,83211.0,16.23,16.3,16.15,16.27,83211.0
2017-12-04 13:00:00,16.27,16.35,16.25,16.3,154122.0,16.27,16.35,16.25,16.3,154122.0
2017-12-04 13:30:00,16.28,16.29,16.2,16.24,47586.0,16.28,16.29,16.2,16.24,47586.0
2017-12-04 14:00:00,16.22,16.23,16.12,16.12,40995.0,16.22,16.23,16.12,16.12,40995.0
2017-12-04 14:30:00,16.13,16.22,16.08,16.15,104769.0,16.13,16.22,16.08,16.15,104769.0
2017-12-04 15:00:00,16.13,16.13,16.0,16.01,126402.0,16.13,16.13,16.0,16.01,126402.0
2017-12-04 15:30:00,16.0,16.03,15.82,15.85,328905.0,16.0,16.03,15.82,15.85,328905.0
2017-12-05 09:30:00,15.87,16.45,15.87,16.4,160467.0,15.87,16.45,15.87,16.4,160467.0
2017-12-05 10:00:00,16.41,16.52,16.32,16.32,47739.0,16.41,16.52,16.32,16.32,47739.0
2017-12-05 10:30:00,16.33,16.38,16.17,16.17,49968.0,16.33,16.38,16.17,16.17,49968.0
2017-12-05 11:00:00,16.2,16.37,16.2,16.28,50169.0,16.2,16.37,16.2,16.28,50169.0
2017-12-05 11:30:00,16.27,16.33,16.27,16.27,35175.0,16.27,16.33,16.27,16.27,35175.0
2017-12-05 12:00:00,16.25,16.3,16.2,16.2,38568.0,16.25,16.3,16.2,16.2,38568.0
2017-12-05 12:30:00,16.22,16.23,16.13,16.13,49401.0,16.22,16.23,16.13,16.13,49401.0
2017-12-05 13:00:00,16.15,16.22,16.13,16.2,57303.0,16.15,16.22,16.13,16.2,57303.0
2017-12-05 13:30:00,16.22,16.22,16.18,16.18,68250.0,16.22,16.22,16.18,16.18,68250.0
2017-12-05 14:00:00,16.2,16.23,16.15,16.18,74559.0,16.2,16.23,16.15,16.18,74559.0
2017-12-05 14:30:00,16.17,16.17,16.1,16.12,47022.0,16.17,16.17,16.1,16.12,47022.0
2017-12-05 15:00:00,16.1,16.17,16.08,16.12,50454.0,16.1,16.17,16.08,16.12,50454.0
2017-12-05 15:30:00,16.12,16.13,16.03,16.05,161295.0,16.12,16.13,16.03,16.05,161295.0
2017-12-06 09:30:00,16.2,16.35,16.17,16.33,44331.0,16.2,16.35,16.17,16.33,44331.0
2017-12-06 10:00:00,16.33,16.52,16.3,16.5,85947.0,16.33,16.52,16.3,16.5,85947.0
2017-12-06 10:30:00,16.51,16.74,16.47,16.72,78687.0,16.51,16.74,16.47,16.72,78687.0
2017-12-06 11:00:00,16.68,16.73,16.67,16.68,20400.0,16.68,16.73,16.67,16.68,20400.0
2017-12-06 11:30:00,16.68,16.7,16.6,16.62,19698.0,16.68,16.7,16.6,16.62,19698.0
2017-12-06 12:00:00,16.63,16.67,16.52,16.52,28515.0,16.63,16.67,16.52,16.52,28515.0
2017-12-06 12:30:00,16.53,16.63,16.53,16.63,20592.0,16.53,16.63,16.53,16.63,20592.0
2017-12-06 13:00:00,16.6,16.65,16.55,16.62,9639.0,16.6,16.65,16.55,16.62,9639.0
2017-12-06 13:30:00,16.6,16.65,16.57,16.58,24000.0,16.6,16.65,16.57,16.58,24000.0
2017-12-06 14:00:00,16.6,16.63,16.57,16.58,25563.0,16.6,16.63,16.57,16.58,25563.0
2017-12-06 14:30:00,16.57,16.68,16.55,16.65,31746.0,16.57,16.68,16.55,16.65,31746.0
2017-12-06 15:00:00,16.65,16.67,16.62,16.62,60186.0,16.65,16.67,16.62,16.62,60186.0
2017-12-06 15:30:00,16.63,16.67,16.5,16.53,362118.0,16.63,16.67,16.5,16.53,362118.0
2017-12-07 09:30:00,16.58,17.25,16.33,16.41,63234.0,16.58,17.25,16.33,16.41,63234.0
2017-12-07 10:00:00,16.41,16.57,16.38,16.57,78996.0,16.41,16.57,16.38,16.57,78996.0
2017-12-07 10:30:00,16.55,16.63,16.52,16.58,83760.0,16.55,16.63,16.52,16.58,83760.0
2017-12-07 11:00:00,16.62,16.63,16.5,16.5,31992.0,16.62,16.63,16.5,16.5,31992.0
2017-12-07 11:30:00,16.52,16.57,16.5,16.56,19542.0,16.52,16.57,16.5,16.56,19542.0
2017-12-07 12:00:00,16.57,16.57,16.38,16.38,98979.0,16.57,16.57,16.38,16.38,98979.0
2017-12-07 12:30:00,16.4,16.4,16.28,16.28,25008.0,16.4,16.4,16.28,16.28,25008.0
2017-12-07 13:00:00,16.3,16.32,16.23,16.28,19701.0,16.3,16.32,16.23,16.28,19701.0
2017-12-07 13:30:00,16.28,16.32,16.08,16.18,717048.0,16.28,16.32,16.08,16.18,717048.0
2017-12-07 14:00:00,16.23,16.32,16.18,16.2,44745.0,16.23,16.32,16.18,16.2,44745.0
2017-12-07 14:30:00,16.2,16.22,16.15,16.15,27360.0,16.2,16.22,16.15,16.15,27360.0
2017-12-07 15:00:00,16.15,16.15,16.0,16.02,73554.0,16.15,16.15,16.0,16.02,73554.0
2017-12-07 15:30:00,16.03,16.17,16.0,16.1,183318.0,16.03,16.17,16.0,16.1,183318.0
2017-12-08 09:30:00,16.28,16.32,16.1,16.23,98040.0,16.28,16.32,16.1,16.23,98040.0
2017-12-08 10:00:00,16.2,16.21,16.13,16.13,42402.0,16.2,16.21,16.13,16.13,42402.0
2017-12-08 10:30:00,16.15,16.22,16.1,16.17,44298.0,16.15,16.22,16.1,16.17,44298.0
2017-12-08 11:00:00,16.17,16.17,16.08,16.1,44133.0,16.17,16.17,16.08,16.1,44133.0
2017-12-08 11:30:00,16.1,16.1,15.98,15.98,84576.0,16.1,16.1,15.98,15.98,84576.0
2017-12-08 12:00:00,16.0,16.0,15.99,15.99,70233.0,16.0,16.0,15.99,15.99,70233.0
2017-12-08 12:30:00,15.99,16.03,15.9,15.9,44721.0,15.99,16.03,15.9,15.9,44721.0
2017-12-08 13:00:00,15.92,16.0,15.85,16.0,46083.0,15.92,16.0,15.85,16.0,46083.0
2017-12-08 13:30:00,16.0,16.13,15.99,16.03,88245.0,16.0,16.13,15.99,16.03,88245.0
2017-12-08 14:00:00,16.03,16.03,15.93,15.97,44520.0,16.03,16.03,15.93,15.97,44520.0
2017-12-08 14:30:00,15.97,16.02,15.92,15.93,55143.0,15.97,16.02,15.92,15.93,55143.0
2017-12-08 15:00:00,15.93,15.95,15.9,15.9,77229.0,15.93,15.95,15.9,15.9,77229.0
2017-12-08 15:30:00,15.9,15.9,15.73,15.77,319536.0,15.9,15.9,15.73,15.77,319536.0
2017-12-11 09:30:00,15.83,15.93,15.72,15.77,49161.0,15.83,15.93,15.72,15.77,49161.0
2017-12-11 10:00:00,15.77,15.88,15.75,15.75,51447.0,15.77,15.88,15.75,15.75,51447.0
2017-12-11 10:30:00,15.75,15.78,15.67,15.68,53706.0,15.75,15.78,15.67,15.68,53706.0
2017-12-11 11:00:00,15.7,15.8,15.67,15.67,87090.0,15.7,15.8,15.67,15.67,87090.0
2017-12-11 11:30:00,15.7,15.77,15.68,15.75,43308.0,15.7,15.77,15.68,15.75,43308.0
2017-12-11 12:00:00,15.75,15.93,15.75,15.92,33918.0,15.75,15.93,15.75,15.92,33918.0
2017-12-11 12:30:00,15.93,15.93,15.88,15.9,39633.0,15.93,15.93,15.88,15.9,39633.0
2017-12-11 13:00:00,15.88,15.88,15.84,15.85,44514.0,15.88,15.88,15.84,15.85,44514.0
2017-12-11 13:30:00,15.85,15.88,15.83,15.86,66762.0,15.85,15.88,15.83,15.86,66762.0
2017-12-11 14:00:00,15.85,15.87,15.8,15.8,54255.0,15.85,15.87,15.8,15.8,54255.0
2017-12-11 14:30:00,15.81,15.83,15.81,15.82,52974.0,15.81,15.83,15.81,15.82,52974.0
2017-12-11 15:00:00,15.83,15.83,15.78,15.82,44013.0,15.83,15.83,15.78,15.82,44013.0
2017-12-11 15:30:00,15.82,15.9,15.78,15.88,208527.0,15.82,15.9,15.78,15.88,208527.0
2017-12-12 09:30:00,16.0,16.08,15.77,15.8,51687.0,16.0,16.08,15.77,15.8,51687.0
2017-12-12 10:00:00,15.83,15.98,15.83,15.97,58791.0,15.83,15.98,15.83,15.97,58791.0
2017-12-12 10:30:00,15.97,16.08,15.93,16.02,128901.0,15.97,16.08,15.93,16.02,128901.0
2017-12-12 11:00:00,16.01,16.08,15.99,16.03,43491.0,16.01,16.08,15.99,16.03,43491.0
2017-12-12 11:30:00,16.03,16.07,15.98,16.07,36558.0,16.03,16.07,15.98,16.07,36558.0
2017-12-12 12:00:00,16.07,16.1,16.05,16.07,27477.0,16.07,16.1,16.05,16.07,27477.0
2017-12-12 12:30:00,16.06,16.08,15.95,15.98,54402.0,16.06,16.08,15.95,15.98,54402.0
2017-12-12 13:00:00,15.98,16.02,15.97,16.0,58710.0,15.98,16.02,15.97,16.0,58710.0
2017-12-12 13:30:00,15.99,16.0,15.97,15.98,65577.0,15.99,16.0,15.97,15.98,65577.0
2017-12-12 14:00:00,15.99,16.12,15.98,16.1,49920.0,15.99,16.12,15.98,16.1,49920.0
2017-12-12 14:30:00,16.1,16.12,16.06,16.08,54633.0,16.1,16.12,16.06,16.08,54633.0
2017-12-12 15:00:00,16.07,16.08,16.02,16.03,55647.0,16.07,16.08,16.02,16.03,55647.0
2017-12-12 15:30:00,16.03,16.1,16.03,16.08,151893.0,16.03,16.1,16.03,16.08,151893.0
2017-12-13 09:30:00,16.07,16.38,16.07,16.33,58701.0,16.07,16.38,16.07,16.33,58701.0
2017-12-13 10:00:00,16.33,16.33,16.02,16.1,63246.0,16.33,16.33,16.02,16.1,63246.0
2017-12-13 10:30:00,16.14,16.23,16.07,16.15,98799.0,16.14,16.23,16.07,16.15,98799.0
2017-12-13 11:00:00,16.13,16.15,15.98,16.03,56232.0,16.13,16.15,15.98,16.03,56232.0
2017-12-13 11:30:00,16.05,16.05,15.93,16.0,30636.0,16.05,16.05,15.93,16.0,30636.0
2017-12-13 12:00:00,16.0,16.0,15.95,15.98,35037.0,16.0,16.0,15.95,15.98,35037.0
2017-12-13 12:30:00,15.97,15.97,15.88,15.92,16137.0,15.97,15.97,15.88,15.92,16137.0
2017-12-13 13:00:00,15.92,15.92,15.87,15.9,14430.0,15.92,15.92,15.87,15.9,14430.0
2017-12-13 13:30:00,15.9,15.92,15.88,15.9,29700.0,15.9,15.92,15.88,15.9,29700.0
2017-12-13 14:00:00,15.9,16.22,15.9,16.05,99528.0,15.9,16.22,15.9,16.05,99528.0
2017-12-13 14:30:00,16.05,16.12,16.02,16.12,21270.0,16.05,16.12,16.02,16.12,21270.0
2017-12-13 15:00:00,16.1,16.18,16.07,16.13,67557.0,16.1,16.18,16.07,16.13,67557.0
2017-12-13 15:30:00,16.13,16.15,16.07,16.08,139311.0,16.13,16.15,16.07,16.08,139311.0
2017-12-14 09:30:00,16.07,16.22,16.07,16.07,29133.0,16.07,16.22,16.07,16.07,29133.0
2017-12-14 10:00:00,16.08,16.08,15.87,16.05,21549.0,16.08,16.08,15.87,16.05,21549.0
2017-12-14 10:30:00,16.05,16.13,16.05,16.13,14133.0,16.05,16.13,16.05,16.13,14133.0
2017-12-14 11:00:00,16.12,16.13,16.07,16.13,21804.0,16.12,16.13,16.07,16.13,21804.0
2017-12-14 11:30:00,16.13,16.17,16.13,16.13,11298.0,16.13,16.17,16.13,16.13,11298.0
2017-12-14 12:00:00,16.13,16.17,16.08,16.12,15579.0,16.13,16.17,16.08,16.12,15579.0
2017-12-14 12:30:00,16.1,16.13,16.07,16.07,14745.0,16.1,16.13,16.07,16.07,14745.0
2017-12-14 13:00:00,16.07,16.1,16.02,16.02,21078.0,16.07,16.1,16.02,16.02,21078.0
2017-12-14 13:30:00,16.02,16.03,15.97,15.97,9291.0,16.02,16.03,15.97,15.97,9291.0
2017-12-14 14:00:00,15.98,16.02,15.93,15.97,12300.0,15.98,16.02,15.93,15.97,12300.0
2017-12-14 14:30:00,15.93,16.0,15.92,15.93,36273.0,15.93,16.0,15.92,15.93,36273.0
2017-12-14 15:00:00,15.93,15.93,15.88,15.9,21489.0,15.93,15.93,15.88,15.9,21489.0
2017-12-14 15:30:00,15.92,15.93,15.83,15.83,65154.0,15.92,15.93,15.83,15.83,65154.0
2017-12-15 09:30:00,15.85,15.85,15.7,15.83,153006.0,15.85,15.85,15.7,15.83,153006.0
2017-12-15 10:00:00,15.84,15.9,15.8,15.9,28866.0,15.84,15.9,15.8,15.9,28866.0
2017-12-15 10:30:00,15.88,15.98,15.82,15.92,48798.0,15.88,15.98,15.82,15.92,48798.0
2017-12-15 11:00:00,15.9,15.98,15.88,15.97,31734.0,15.9,15.98,15.88,15.97,31734.0
2017-12-15 11:30:00,15.97,16.02,15.95,16.02,28341.0,15.97,16.02,15.95,16.02,28341.0
2017-12-15 12:00:00,16.01,16.01,15.87,15.92,35541.0,16.01,16.01,15.87,15.92,35541.0
2017-12-15 12:30:00,15.95,15.97,15.93,15.95,17763.0,15.95,15.97,15.93,15.95,17763.0
2017-12-15 13:00:00,15.97,15.97,15.92,15.95,15000.0,15.97,15.97,15.92,15.95,15000.0
2017-12-15 13:30:00,15.95,15.98,15.93,15.95,30366.0,15.95,15.98,15.93,15.95,30366.0
2017-12-15 14:00:00,15.95,16.03,15.95,16.02,60135.0,15.95,16.03,15.95,16.02,60135.0
2017-12-15 14:30:00,16.0,16.02,15.93,15.93,52161.0,16.0,16.02,15.93,15.93,52161.0
2017-12-15 15:00:00,15.95,16.03,15.95,16.01,35751.0,15.95,16.03,15.95,16.01,35751.0
2017-12-15 15:30:00,16.0,16.03,15.88,15.92,144006.0,16.0,16.03,15.88,15.92,144006.0
2017-12-18 09:30:00,16.08,16.25,16.0,16.23,53817.0,16.08,16.25,16.0,16.23,53817.0
2017-12-18 10:00:00,16.23,16.32,16.19,16.23,58560.0,16.23,16.32,16.19,16.23,58560.0
2017-12-18 10:30:00,16.23,16.23,16.08,16.13,70137.0,16.23,16.23,16.08,16.13,70137.0
2017-12-18 11:00:00,16.14,16.18,16.07,16.08,137139.0,16.14,16.18,16.07,16.08,137139.0
2017-12-18 11:30:00,16.08,16.1,16.02,16.08,57393.0,16.08,16.1,16.02,16.08,57393.0
2017-12-18 12:00:00,16.07,16.23,16.03,16.23,114036.0,16.07,16.23,16.03,16.23,114036.0
2017-12-18 12:30:00,16.25,16.37,16.23,16.33,41229.0,16.25,16.37,16.23,16.33,41229.0
2017-12-18 13:00:00,16.33,16.49,16.33,16.48,56004.0,16.33,16.49,16.33,16.48,56004.0
2017-12-18 13:30:00,16.48,16.5,16.3,16.37,76569.0,16.48,16.5,16.3,16.37,76569.0
2017-12-18 14:00:00,16.37,16.43,16.33,16.42,45486.0,16.37,16.43,16.33,16.42,45486.0
2017-12-18 14:30:00,16.42,16.5,16.35,16.5,87591.0,16.42,16.5,16.35,16.5,87591.0
2017-12-18 15:00:00,16.5,16.5,16.42,16.42,116715.0,16.5,16.5,16.42,16.42,116715.0
2017-12-18 15:30:00,16.42,16.52,16.42,16.5,266088.0,16.42,16.52,16.42,16.5,266088.0
2017-12-19 09:30:00,16.47,16.63,16.22,16.33,57249.0,16.47,16.63,16.22,16.33,57249.0
2017-12-19 10:00:00,16.37,16.48,16.22,16.24,29193.0,16.37,16.48,16.22,16.24,29193.0
2017-12-19 10:30:00,16.22,16.4,16.22,16.38,33078.0,16.22,16.4,16.22,16.38,33078.0
2017-12-19 11:00:00,16.4,16.42,16.33,16.37,25062.0,16.4,16.42,16.33,16.37,25062.0
2017-12-19 11:30:00,16.35,16.4,16.18,16.21,23043.0,16.35,16.4,16.18,16.21,23043.0
2017-12-19 12:00:00,16.2,16.27,16.2,16.2,47100.0,16.2,16.27,16.2,16.2,47100.0
2017-12-19 12:30:00,16.23,16.24,16.18,16.23,16125.0,16.23,16.24,16.18,16.23,16125.0
2017-12-19 13:00:00,16.25,16.25,16.2,16.22,12000.0,16.25,16.25,16.2,16.22,12000.0
2017-12-19 13:30:00,16.2,16.36,16.2,16.28,119751.0,16.2,16.36,16.2,16.28,119751.0
2017-12-19 14:00:00,16.3,16.35,16.29,16.33,98304.0,16.3,16.35,16.29,16.33,98304.0
2017-12-19 14:30:00,16.33,16.35,16.32,16.32,26994.0,16.33,16.35,16.32,16.32,26994.0
2017-12-19 15:00:00,16.33,16.35,16.32,16.33,69657.0,16.33,16.35,16.32,16.33,69657.0
2017-12-19 15:30:00,16.33,16.36,16.25,16.3,211656.0,16.33,16.36,16.25,16.3,211656.0
2017-12-20 09:30:00,16.42,16.43,16.28,16.35,30069.0,16.42,16.43,16.28,16.35,30069.0
2017-12-20 10:00:00,16.35,16.35,16.29,16.33,64410.0,16.35,16.35,16.29,16.33,64410.0
2017-12-20 10:30:00,16.33,16.35,16.25,16.27,59193.0,16.33,16.35,16.25,16.27,59193.0
2017-12-20 11:00:00,16.25,16.28,16.25,16.28,13785.0,16.25,16.28,16.25,16.28,13785.0
2017-12-20 11:30:00,16.28,16.28,16.25,16.27,10500.0,16.28,16.28,16.25,16.27,10500.0
2017-12-20 12:00:00,16.27,16.3,16.27,16.3,25107.0,16.27,16.3,16.27,16.3,25107.0
2017-12-20 12:30:00,16.3,16.37,16.28,16.36,26700.0,16.3,16.37,16.28,16.36,26700.0
2017-12-20 13:00:00,16.37,16.4,16.35,16.38,16740.0,16.37,16.4,16.35,16.38,16740.0
2017-12-20 13:30:00,16.4,16.4,16.32,16.33,20526.0,16.4,16.4,16.32,16.33,20526.0
2017-12-20 14:00:00,16.3,16.33,16.23,16.28,62100.0,16.3,16.33,16.23,16.28,62100.0
2017-12-20 14:30:00,16.3,16.37,16.27,16.32,24600.0,16.3,16.37,16.27,16.32,24600.0
2017-12-20 15:00:00,16.3,16.35,16.28,16.29,21900.0,16.3,16.35,16.28,16.29,21900.0
2017-12-20 15:30:00,16.28,16.33,16.27,16.32,75999.0,16.28,16.33,16.27,16.32,75999.0
2017-12-21 09:30:00,16.32,16.35,16.22,16.24,10773.0,16.32,16.35,16.22,16.24,10773.0
2017-12-21 10:00:00,16.24,16.28,16.13,16.23,13722.0,16.24,16.28,16.13,16.23,13722.0
2017-12-21 10:30:00,16.25,16.27,16.22,16.27,10860.0,16.25,16.27,16.22,16.27,10860.0
2017-12-21 11:00:00,16.28,16.32,16.27,16.32,9240.0,16.28,16.32,16.27,16.32,9240.0
2017-12-21 11:30:00,16.33,16.4,16.32,16.37,10758.0,16.33,16.4,16.32,16.37,10758.0
2017-12-21 12:00:00,16.37,16.38,16.32,16.35,12147.0,16.37,16.38,16.32,16.35,12147.0
2017-12-21 12:30:00,16.34,16.38,16.32,16.37,13308.0,16.34,16.38,16.32,16.37,13308.0
2017-12-21 13:00:00,16.38,16.4,16.37,16.4,6570.0,16.38,16.4,16.37,16.4,6570.0
2017-12-21 13:30:00,16.43,16.47,16.4,16.45,58797.0,16.43,16.47,16.4,16.45,58797.0
2017-12-21 14:00:00,16.4,16.42,16.37,16.37,8400.0,16.4,16.42,16.37,16.37,8400.0
2017-12-21 14:30:00,16.4,16.48,16.37,16.42,56421.0,16.4,16.48,16.37,16.42,56421.0
2017-12-21 15:00:00,16.4,16.43,16.4,16.4,14076.0,16.4,16.43,16.4,16.4,14076.0
2017-12-21 15:30:00,16.4,16.52,16.4,16.5,116418.0,16.4,16.52,16.4,16.5,116418.0
2017-12-22 09:30:00,16.47,16.48,16.2,16.3,33483.0,16.47,16.48,16.2,16.3,33483.0
2017-12-22 10:00:00,16.27,16.27,16.13,16.17,22350.0,16.27,16.27,16.13,16.17,22350.0
2017-12-22 10:30:00,16.17,16.18,16.12,16.12,11103.0,16.17,16.18,16.12,16.12,11103.0
2017-12-22 11:00:00,16.12,16.13,16.02,16.12,22761.0,16.12,16.13,16.02,16.12,22761.0
2017-12-22 11:30:00,16.1,16.13,16.07,16.13,8400.0,16.1,16.13,16.07,16.13,8400.0
2017-12-22 12:00:00,16.1,16.1,16.05,16.07,11400.0,16.1,16.1,16.05,16.07,11400.0
2017-12-22 12:30:00,16.05,16.08,16.05,16.07,9255.0,16.05,16.08,16.05,16.07,9255.0
2017-12-22 13:00:00,16.06,16.07,16.02,16.03,55173.0,16.06,16.07,16.02,16.03,55173.0
2017-12-22 13:30:00,16.0,16.03,15.97,16.0,25395.0,16.0,16.03,15.97,16.0,25395.0
2017-12-22 14:00:00,16.0,16.03,15.98,16.0,18675.0,16.0,16.03,15.98,16.0,18675.0
2017-12-22 14:30:00,16.0,16.03,15.97,15.97,26502.0,16.0,16.03,15.97,15.97,26502.0
2017-12-22 15:00:00,15.98,15.98,15.9,15.93,23427.0,15.98,15.98,15.9,15.93,23427.0
2017-12-22 15:30:00,15.93,16.03,15.92,16.02,108993.0,15.93,16.03,15.92,16.02,108993.0
2017-12-26 09:30:00,15.97,15.97,15.85,15.9,30537.0,15.97,15.97,15.85,15.9,30537.0
2017-12-26 10:00:00,15.97,16.03,15.93,16.03,6969.0,15.97,16.03,15.93,16.03,6969.0
2017-12-26 10:30:00,16.05,16.07,16.0,16.0,10200.0,16.05,16.07,16.0,16.0,10200.0
2017-12-26 11:00:00,16.03,16.07,16.03,16.03,5490.0,16.03,16.07,16.03,16.03,5490.0
2017-12-26 11:30:00,16.07,16.08,16.03,16.07,32178.0,16.07,16.08,16.03,16.07,32178.0
2017-12-26 12:00:00,16.07,16.08,16.05,16.08,20091.0,16.07,16.08,16.05,16.08,20091.0
2017-12-26 12:30:00,16.08,16.22,16.07,16.17,44976.0,16.08,16.22,16.07,16.17,44976.0
2017-12-26 13:00:00,16.16,16.18,16.15,16.15,4098.0,16.16,16.18,16.15,16.15,4098.0
2017-12-26 13:30:00,16.18,16.18,16.02,16.1,53847.0,16.18,16.18,16.02,16.1,53847.0
2017-12-26 14:00:00,16.08,16.13,16.02,16.1,67422.0,16.08,16.13,16.02,16.1,67422.0
2017-12-26 14:30:00,16.12,16.13,16.1,16.1,9000.0,16.12,16.13,16.1,16.1,9000.0
2017-12-26 15:00:00,16.08,16.1,16.02,16.06,62862.0,16.08,16.1,16.02,16.06,62862.0
2017-12-26 15:30:00,16.07,16.07,15.98,16.0,66126.0,16.07,16.07,15.98,16.0,66126.0
2017-12-27 09:30:00,16.0,16.12,15.88,16.12,13074.0,16.0,16.12,15.88,16.12,13074.0
2017-12-27 10:00:00,16.15,16.15,16.07,16.08,17208.0,16.15,16.15,16.07,16.08,17208.0
2017-12-27 10:30:00,16.08,16.15,16.08,16.1,24927.0,16.08,16.15,16.08,16.1,24927.0
2017-12-27 11:00:00,16.1,16.15,16.08,16.13,6939.0,16.1,16.15,16.08,16.13,6939.0
2017-12-27 11:30:00,16.13,16.13,16.12,16.13,4500.0,16.13,16.13,16.12,16.13,4500.0
2017-12-27 12:00:00,16.1,16.1,15.97,15.97,19596.0,16.1,16.1,15.97,15.97,19596.0
2017-12-27 12:30:00,15.97,15.98,15.82,15.82,31404.0,15.97,15.98,15.82,15.82,31404.0
2017-12-27 13:00:00,15.82,15.9,15.78,15.85,58104.0,15.82,15.9,15.78,15.85,58104.0
2017-12-27 13:30:00,15.87,15.95,15.82,15.92,63987.0,15.87,15.95,15.82,15.92,63987.0
2017-12-27 14:00:00,15.92,15.98,15.9,15.93,62601.0,15.92,15.98,15.9,15.93,62601.0
2017-12-27 14:30:00,15.93,15.98,15.9,15.92,56400.0,15.93,15.98,15.9,15.92,56400.0
2017-12-27 15:00:00,15.92,16.0,15.9,15.95,67200.0,15.92,16.0,15.9,15.95,67200.0
2017-12-27 15:30:00,15.96,16.05,15.93,16.05,131628.0,15.96,16.05,15.93,16.05,131628.0
2017-12-28 09:30:00,16.12,16.13,16.02,16.05,13212.0,16.12,16.13,16.02,16.05,13212.0
2017-12-28 10:00:00,16.1,16.1,16.0,16.03,13602.0,16.1,16.1,16.0,16.03,13602.0
2017-12-28 10:30:00,16.02,16.05,16.02,16.05,2550.0,16.02,16.05,16.02,16.05,2550.0
2017-12-28 11:00:00,16.05,16.17,16.02,16.14,16503.0,16.05,16.17,16.02,16.14,16503.0
2017-12-28 11:30:00,16.17,16.2,16.1,16.1,14100.0,16.17,16.2,16.1,16.1,14100.0
2017-12-28 12:00:00,16.12,16.17,16.12,16.15,6462.0,16.12,16.17,16.12,16.15,6462.0
2017-12-28 12:30:00,16.15,16.15,16.1,16.11,6900.0,16.15,16.15,16.1,16.11,6900.0
2017-12-28 13:00:00,16.1,16.1,16.05,16.08,9537.0,16.1,16.1,16.05,16.08,9537.0
2017-12-28 13:30:00,16.08,16.13,16.03,16.07,92031.0,16.08,16.13,16.03,16.07,92031.0
2017-12-28 14:00:00,16.07,16.2,16.07,16.17,14469.0,16.07,16.2,16.07,16.17,14469.0
2017-12-28 14:30:00,16.15,16.17,16.08,16.08,8700.0,16.15,16.17,16.08,16.08,8700.0
2017-12-28 15:00:00,16.1,16.1,16.05,16.08,6300.0,16.1,16.1,16.05,16.08,6300.0
2017-12-28 15:30:00,16.08,16.1,16.03,16.07,51198.0,16.08,16.1,16.03,16.07,51198.0
2017-12-29 09:30:00,16.08,16.22,16.05,16.13,20073.0,16.08,16.22,16.05,16.13,20073.0
2017-12-29 10:00:00,16.12,16.13,16.05,16.12,8832.0,16.12,16.13,16.05,16.12,8832.0
2017-12-29 10:30:00,16.11,16.17,16.07,16.07,17160.0,16.11,16.17,16.07,16.07,17160.0
2017-12-29 11:00:00,16.08,16.1,16.05,16.05,14250.0,16.08,16.1,16.05,16.05,14250.0
2017-12-29 11:30:00,16.07,16.08,16.0,16.0,14547.0,16.07,16.08,16.0,16.0,14547.0
2017-12-29 12:00:00,16.0,16.02,15.9,16.02,20130.0,16.0,16.02,15.9,16.02,20130.0
2017-12-29 12:30:00,16.05,16.15,16.05,16.12,43098.0,16.05,16.15,16.05,16.12,43098.0
2017-12-29 13:00:00,16.13,16.2,16.12,16.17,9465.0,16.13,16.2,16.12,16.17,9465.0
2017-12-29 13:30:00,16.17,16.2,16.15,16.15,17223.0,16.17,16.2,16.15,16.15,17223.0
2017-12-29 14:00:00,16.13,16.19,16.12,16.19,23265.0,16.13,16.19,16.12,16.19,23265.0
2017-12-29 14:30:00,16.18,16.2,16.15,16.15,13854.0,16.18,16.2,16.15,16.15,13854.0
2017-12-29 15:00:00,16.15,16.19,16.13,16.13,22698.0,16.15,16.19,16.13,16.13,22698.0
2017-12-29 15:30:00,16.13,16.22,16.12,16.18,163278.0,16.13,16.22,16.12,16.18,163278.0
2018-01-02 09:30:00,16.18,16.32,16.14,16.23,47694.0,16.18,16.32,16.14,16.23,47694.0
2018-01-02 10:00:00,16.25,16.28,16.1,16.12,23310.0,16.25,16.28,16.1,16.12,23310.0
2018-01-02 10:30:00,16.12,16.17,16.0,16.17,24501.0,16.12,16.17,16.0,16.17,24501.0
2018-01-02 11:00:00,16.15,16.17,16.1,16.15,15867.0,16.15,16.17,16.1,16.15,15867.0
2018-01-02 11:30:00,16.17,16.17,16.07,16.12,35367.0,16.17,16.17,16.07,16.12,35367.0
2018-01-02 12:00:00,16.13,16.2,16.13,16.2,15081.0,16.13,16.2,16.13,16.2,15081.0
2018-01-02 12:30:00,16.18,16.28,16.13,16.18,125466.0,16.18,16.28,16.13,16.18,125466.0
2018-01-02 13:00:00,16.18,16.2,16.03,16.08,126246.0,16.18,16.2,16.03,16.08,126246.0
2018-01-02 13:30:00,16.07,16.09,16.02,16.02,27384.0,16.07,16.09,16.02,16.02,27384.0
2018-01-02 14:00:00,16.03,16.05,15.98,16.0,34554.0,16.03,16.05,15.98,16.0,34554.0
2018-01-02 14:30:00,15.99,16.17,15.95,16.1,51579.0,15.99,16.17,15.95,16.1,51579.0
2018-01-02 15:00:00,16.12,16.18,16.08,16.18,40695.0,16.12,16.18,16.08,16.18,40695.0
2018-01-02 15:30:00,16.17,16.33,16.17,16.32,155235.0,16.17,16.33,16.17,16.32,155235.0
2018-01-03 09:30:00,16.32,16.55,16.32,16.52,29292.0,16.32,16.55,16.32,16.52,29292.0
2018-01-03 10:00:00,16.52,16.52,16.28,16.3,14760.0,16.52,16.52,16.28,16.3,14760.0
2018-01-03 10:30:00,16.3,16.37,16.28,16.3,60543.0,16.3,16.37,16.28,16.3,60543.0
2018-01-03 11:00:00,16.32,16.32,16.25,16.28,28962.0,16.32,16.32,16.25,16.28,28962.0
2018-01-03 11:30:00,16.27,16.33,16.25,16.27,34470.0,16.27,16.33,16.25,16.27,34470.0
2018-01-03 12:00:00,16.25,16.3,16.25,16.28,14100.0,16.25,16.3,16.25,16.28,14100.0
2018-01-03 12:30:00,16.28,16.28,16.2,16.23,42294.0,16.28,16.28,16.2,16.23,42294.0
2018-01-03 13:00:00,16.23,16.25,16.2,16.2,20910.0,16.23,16.25,16.2,16.2,20910.0
2018-01-03 13:30:00,16.22,16.35,16.22,16.33,44469.0,16.22,16.35,16.22,16.33,44469.0
2018-01-03 14:00:00,16.35,16.53,16.34,16.53,44664.0,16.35,16.53,16.34,16.53,44664.0
2018-01-03 14:30:00,16.53,16.62,16.52,16.55,36066.0,16.53,16.62,16.52,16.55,36066.0
2018-01-03 15:00:00,16.55,16.62,16.55,16.58,45312.0,16.55,16.62,16.55,16.58,45312.0
2018-01-03 15:30:00,16.58,16.65,16.53,16.65,181428.0,16.58,16.65,16.53,16.65,181428.0
2018-01-04 09:30:00,16.73,16.92,16.72,16.75,23298.0,16.73,16.92,16.72,16.75,23298.0
2018-01-04 10:00:00,16.73,16.73,16.62,16.62,12000.0,16.73,16.73,16.62,16.62,12000.0
2018-01-04 10:30:00,16.66,16.72,16.6,16.7,9000.0,16.66,16.72,16.6,16.7,9000.0
2018-01-04 11:00:00,16.72,16.72,16.58,16.65,17670.0,16.72,16.72,16.58,16.65,17670.0
2018-01-04 11:30:00,16.63,16.7,16.62,16.67,5820.0,16.63,16.7,16.62,16.67,5820.0
2018-01-04 12:00:00,16.7,16.75,16.67,16.67,26970.0,16.7,16.75,16.67,16.67,26970.0
2018-01-04 12:30:00,16.65,16.67,16.55,16.58,11700.0,16.65,16.67,16.55,16.58,11700.0
2018-01-04 13:00:00,16.57,16.62,16.57,16.62,6150.0,16.57,16.62,16.57,16.62,6150.0
2018-01-04 13:30:00,16.58,16.62,16.56,16.57,11700.0,16.58,16.62,16.56,16.57,11700.0
2018-01-04 14:00:00,16.57,16.63,16.57,16.6,15705.0,16.57,16.63,16.57,16.6,15705.0
2018-01-04 14:30:00,16.62,16.67,16.62,16.63,10200.0,16.62,16.67,16.62,16.63,10200.0
2018-01-04 15:00:00,16.63,16.83,16.62,16.83,68334.0,16.63,16.83,16.62,16.83,68334.0
2018-01-04 15:30:00,16.82,16.93,16.77,16.93,331602.0,16.82,16.93,16.77,16.93,331602.0
2018-01-05 09:30:00,16.93,17.0,16.82,17.0,50949.0,16.93,17.0,16.82,17.0,50949.0
2018-01-05 10:00:00,17.02,17.1,16.97,17.08,26913.0,17.02,17.1,16.97,17.08,26913.0
2018-01-05 10:30:00,17.08,17.22,17.08,17.2,26352.0,17.08,17.22,17.08,17.2,26352.0
2018-01-05 11:00:00,17.17,17.2,17.13,17.2,22968.0,17.17,17.2,17.13,17.2,22968.0
2018-01-05 11:30:00,17.17,17.22,17.17,17.17,16755.0,17.17,17.22,17.17,17.17,16755.0
2018-01-05 12:00:00,17.16,17.2,17.13,17.17,12600.0,17.16,17.2,17.13,17.17,12600.0
2018-01-05 12:30:00,17.15,17.15,17.08,17.13,28239.0,17.15,17.15,17.08,17.13,28239.0
2018-01-05 13:00:00,17.13,17.2,17.1,17.2,22101.0,17.13,17.2,17.1,17.2,22101.0
2018-01-05 13:30:00,17.2,17.2,17.12,17.13,19920.0,17.2,17.2,17.12,17.13,19920.0
2018-01-05 14:00:00,17.13,17.13,17.05,17.12,20466.0,17.13,17.13,17.05,17.12,20466.0
2018-01-05 14:30:00,17.12,17.12,17.02,17.12,53730.0,17.12,17.12,17.02,17.12,53730.0
2018-01-05 15:00:00,17.12,17.12,17.07,17.08,25650.0,17.12,17.12,17.07,17.08,25650.0
2018-01-05 15:30:00,17.07,17.13,17.05,17.1,112860.0,17.07,17.13,17.05,17.1,112860.0
2018-01-08 09:30:00,17.13,17.23,16.85,16.97,69639.0,17.13,17.23,16.85,16.97,69639.0
2018-01-08 10:00:00,16.97,17.1,16.93,17.1,42912.0,16.97,17.1,16.93,17.1,42912.0
2018-01-08 10:30:00,17.12,17.25,17.12,17.18,19965.0,17.12,17.25,17.12,17.18,19965.0
2018-01-08 11:00:00,17.22,17.22,17.13,17.16,14835.0,17.22,17.22,17.13,17.16,14835.0
2018-01-08 11:30:00,17.18,17.25,17.17,17.25,21339.0,17.18,17.25,17.17,17.25,21339.0
2018-01-08 12:00:00,17.23,17.28,17.23,17.25,13545.0,17.23,17.28,17.23,17.25,13545.0
2018-01-08 12:30:00,17.27,17.3,17.25,17.3,7821.0,17.27,17.3,17.25,17.3,7821.0
2018-01-08 13:00:00,17.32,17.42,17.28,17.42,29394.0,17.32,17.42,17.28,17.42,29394.0
2018-01-08 13:30:00,17.41,17.45,17.4,17.44,35574.0,17.41,17.45,17.4,17.44,35574.0
2018-01-08 14:00:00,17.44,17.47,17.38,17.4,21732.0,17.44,17.47,17.38,17.4,21732.0
2018-01-08 14:30:00,17.4,17.43,17.37,17.4,17160.0,17.4,17.43,17.37,17.4,17160.0
2018-01-08 15:00:00,17.38,17.38,17.3,17.33,28812.0,17.38,17.38,17.3,17.33,28812.0
2018-01-08 15:30:00,17.35,17.43,17.32,17.43,146505.0,17.35,17.43,17.32,17.43,146505.0
2018-01-09 09:30:00,17.52,17.65,17.25,17.32,133173.0,17.52,17.65,17.25,17.32,133173.0
2018-01-09 10:00:00,17.3,17.43,17.22,17.43,23730.0,17.3,17.43,17.22,17.43,23730.0
2018-01-09 10:30:00,17.43,17.43,17.32,17.38,21390.0,17.43,17.43,17.32,17.38,21390.0
2018-01-09 11:00:00,17.38,17.48,17.38,17.48,11085.0,17.38,17.48,17.38,17.48,11085.0
2018-01-09 11:30:00,17.48,17.48,17.42,17.45,19653.0,17.48,17.48,17.42,17.45,19653.0
2018-01-09 12:00:00,17.43,17.52,17.43,17.5,23706.0,17.43,17.52,17.43,17.5,23706.0
2018-01-09 12:30:00,17.52,17.53,17.48,17.53,12300.0,17.52,17.53,17.48,17.53,12300.0
2018-01-09 13:00:00,17.52,17.53,17.43,17.45,19023.0,17.52,17.53,17.43,17.45,19023.0
2018-01-09 13:30:00,17.45,17.45,17.33,17.35,22791.0,17.45,17.45,17.33,17.35,22791.0
2018-01-09 14:00:00,17.35,17.35,17.25,17.32,15342.0,17.35,17.35,17.25,17.32,15342.0
2018-01-09 14:30:00,17.3,17.33,17.27,17.33,18705.0,17.3,17.33,17.27,17.33,18705.0
2018-01-09 15:00:00,17.33,17.37,17.3,17.35,30000.0,17.33,17.37,17.3,17.35,30000.0
2018-01-09 15:30:00,17.37,17.42,17.3,17.38,115290.0,17.37,17.42,17.3,17.38,115290.0
2018-01-10 09:30:00,17.28,17.43,17.02,17.18,72420.0,17.28,17.43,17.02,17.18,72420.0
2018-01-10 10:00:00,17.22,17.23,17.13,17.15,14052.0,17.22,17.23,17.13,17.15,14052.0
2018-01-10 10:30:00,17.15,17.2,17.06,17.1,59307.0,17.15,17.2,17.06,17.1,59307.0
2018-01-10 11:00:00,17.1,17.15,17.07,17.15,17100.0,17.1,17.15,17.07,17.15,17100.0
2018-01-10 11:30:00,17.15,17.27,17.13,17.27,11202.0,17.15,17.27,17.13,17.27,11202.0
2018-01-10 12:00:00,17.27,17.3,17.23,17.28,4221.0,17.27,17.3,17.23,17.28,4221.0
2018-01-10 12:30:00,17.25,17.33,17.25,17.32,27012.0,17.25,17.33,17.25,17.32,27012.0
2018-01-10 13:00:00,17.28,17.33,17.21,17.22,48777.0,17.28,17.33,17.21,17.22,48777.0
2018-01-10 13:30:00,17.23,17.45,17.23,17.42,12285.0,17.23,17.45,17.23,17.42,12285.0
2018-01-10 14:00:00,17.42,17.43,17.33,17.37,9300.0,17.42,17.43,17.33,17.37,9300.0
2018-01-10 14:30:00,17.33,17.38,17.32,17.37,10200.0,17.33,17.38,17.32,17.37,10200.0
2018-01-10 15:00:00,17.37,17.38,17.35,17.35,19656.0,17.37,17.38,17.35,17.35,19656.0
2018-01-10 15:30:00,17.37,17.38,17.32,17.32,101376.0,17.37,17.38,17.32,17.32,101376.0
2018-01-11 09:30:00,17.37,17.42,17.03,17.38,34911.0,17.37,17.42,17.03,17.38,34911.0
2018-01-11 10:00:00,17.43,17.45,17.37,17.38,7200.0,17.43,17.45,17.37,17.38,7200.0
2018-01-11 10:30:00,17.4,17.55,17.4,17.52,9372.0,17.4,17.55,17.4,17.52,9372.0
2018-01-11 11:00:00,17.53,17.58,17.52,17.52,12897.0,17.53,17.58,17.52,17.52,12897.0
2018-01-11 11:30:00,17.5,17.53,17.5,17.53,3378.0,17.5,17.53,17.5,17.53,3378.0
2018-01-11 12:00:00,17.53,17.53,17.45,17.47,15600.0,17.53,17.53,17.45,17.47,15600.0
2018-01-11 12:30:00,17.48,17.5,17.45,17.48,18018.0,17.48,17.5,17.45,17.48,18018.0
2018-01-11 13:00:00,17.48,17.5,17.43,17.5,12228.0,17.48,17.5,17.43,17.5,12228.0
2018-01-11 13:30:00,17.5,17.5,17.4,17.4,11637.0,17.5,17.5,17.4,17.4,11637.0
2018-01-11 14:00:00,17.43,17.45,17.38,17.42,16641.0,17.43,17.45,17.38,17.42,16641.0
2018-01-11 14:30:00,17.42,17.48,17.4,17.45,27135.0,17.42,17.48,17.4,17.45,27135.0
2018-01-11 15:00:00,17.45,17.52,17.43,17.47,59820.0,17.45,17.52,17.43,17.47,59820.0
2018-01-11 15:30:00,17.47,17.47,17.37,17.37,93420.0,17.47,17.47,17.37,17.37,93420.0
2018-01-12 09:30:00,17.45,17.48,17.18,17.33,23430.0,17.45,17.48,17.18,17.33,23430.0
2018-01-12 10:00:00,17.23,17.37,17.18,17.32,25200.0,17.23,17.37,17.18,17.32,25200.0
2018-01-12 10:30:00,17.33,17.43,17.3,17.42,43800.0,17.33,17.43,17.3,17.42,43800.0
2018-01-12 11:00:00,17.42,17.45,17.38,17.42,24165.0,17.42,17.45,17.38,17.42,24165.0
2018-01-12 11:30:00,17.42,17.45,17.42,17.43,45600.0,17.42,17.45,17.42,17.43,45600.0
2018-01-12 12:00:00,17.42,17.47,17.42,17.46,25500.0,17.42,17.47,17.42,17.46,25500.0
2018-01-12 12:30:00,17.46,17.48,17.44,17.47,19359.0,17.46,17.48,17.44,17.47,19359.0
2018-01-12 13:00:00,17.47,17.47,17.42,17.42,12150.0,17.47,17.47,17.42,17.42,12150.0
2018-01-12 13:30:00,17.42,17.42,17.39,17.41,10665.0,17.42,17.42,17.39,17.41,10665.0
2018-01-12 14:00:00,17.4,17.45,17.38,17.43,53958.0,17.4,17.45,17.38,17.43,53958.0
2018-01-12 14:30:00,17.42,17.45,17.4,17.42,34260.0,17.42,17.45,17.4,17.42,34260.0
2018-01-12 15:00:00,17.42,17.42,17.37,17.42,23250.0,17.42,17.42,17.37,17.42,23250.0
2018-01-12 15:30:00,17.43,17.45,17.33,17.35,68169.0,17.43,17.45,17.33,17.35,68169.0
2018-01-16 09:30:00,17.52,17.67,17.28,17.53,20763.0,17.52,17.67,17.28,17.53,20763.0
2018-01-16 10:00:00,17.52,17.73,17.5,17.72,112458.0,17.52,17.73,17.5,17.72,112458.0
2018-01-16 10:30:00,17.67,17.95,17.67,17.77,117396.0,17.67,17.95,17.67,17.77,117396.0
2018-01-16 11:00:00,17.75,17.78,17.63,17.63,100398.0,17.75,17.78,17.63,17.63,100398.0
2018-01-16 11:30:00,17.62,17.65,17.47,17.47,12300.0,17.62,17.65,17.47,17.47,12300.0
2018-01-16 12:00:00,17.49,17.53,17.43,17.43,7233.0,17.49,17.53,17.43,17.43,7233.0
2018-01-16 12:30:00,17.45,17.46,17.4,17.41,14400.0,17.45,17.46,17.4,17.41,14400.0
2018-01-16 13:00:00,17.41,17.41,17.35,17.37,9450.0,17.41,17.41,17.35,17.37,9450.0
2018-01-16 13:30:00,17.35,17.38,17.27,17.28,13137.0,17.35,17.38,17.27,17.28,13137.0
2018-01-16 14:00:00,17.28,17.3,17.22,17.28,20619.0,17.28,17.3,17.22,17.28,20619.0
2018-01-16 14:30:00,17.25,17.25,17.13,17.22,21054.0,17.25,17.25,17.13,17.22,21054.0
2018-01-16 15:00:00,17.21,17.3,17.15,17.2,33705.0,17.21,17.3,17.15,17.2,33705.0
2018-01-16 15:30:00,17.2,17.2,17.08,17.1,72660.0,17.2,17.2,17.08,17.1,72660.0
2018-01-17 09:30:00,17.28,17.28,16.95,16.95,23499.0,17.28,17.28,16.95,16.95,23499.0
2018-01-17 10:00:00,17.03,17.12,16.97,17.06,37269.0,17.03,17.12,16.97,17.06,37269.0
2018-01-17 10:30:00,17.06,17.25,17.06,17.17,19662.0,17.06,17.25,17.06,17.17,19662.0
2018-01-17 11:00:00,17.15,17.18,17.1,17.17,8793.0,17.15,17.18,17.1,17.17,8793.0
2018-01-17 11:30:00,17.17,17.2,17.13,17.18,17664.0,17.17,17.2,17.13,17.18,17664.0
2018-01-17 12:00:00,17.2,17.33,17.2,17.32,33249.0,17.2,17.33,17.2,17.32,33249.0
2018-01-17 12:30:00,17.33,17.37,17.32,17.33,10200.0,17.33,17.37,17.32,17.33,10200.0
2018-01-17 13:00:00,17.35,17.6,17.32,17.55,179148.0,17.35,17.6,17.32,17.55,179148.0
2018-01-17 13:30:00,17.58,17.58,17.5,17.5,16092.0,17.58,17.58,17.5,17.5,16092.0
2018-01-17 14:00:00,17.5,17.65,17.5,17.62,119502.0,17.5,17.65,17.5,17.62,119502.0
2018-01-17 14:30:00,17.63,17.75,17.61,17.67,46797.0,17.63,17.75,17.61,17.67,46797.0
2018-01-17 15:00:00,17.67,17.67,17.6,17.63,34554.0,17.67,17.67,17.6,17.63,34554.0
2018-01-17 15:30:00,17.63,17.65,17.55,17.65,102126.0,17.63,17.65,17.55,17.65,102126.0
2018-01-18 09:30:00,17.63,17.65,17.33,17.33,22044.0,17.63,17.65,17.33,17.33,22044.0
2018-01-18 10:00:00,17.38,17.43,17.3,17.43,17148.0,17.38,17.43,17.3,17.43,17148.0
2018-01-18 10:30:00,17.47,17.47,17.37,17.37,16968.0,17.47,17.47,17.37,17.37,16968.0
2018-01-18 11:00:00,17.37,17.44,17.33,17.37,21723.0,17.37,17.44,17.33,17.37,21723.0
2018-01-18 11:30:00,17.35,17.35,17.27,17.28,9240.0,17.35,17.35,17.27,17.28,9240.0
2018-01-18 12:00:00,17.27,17.4,17.27,17.39,9600.0,17.27,17.4,17.27,17.39,9600.0
2018-01-18 12:30:00,17.41,17.48,17.41,17.48,15087.0,17.41,17.48,17.41,17.48,15087.0
2018-01-18 13:00:00,17.48,17.56,17.45,17.52,24657.0,17.48,17.56,17.45,17.52,24657.0
2018-01-18 13:30:00,17.52,17.62,17.5,17.57,28887.0,17.52,17.62,17.5,17.57,28887.0
2018-01-18 14:00:00,17.58,17.62,17.55,17.58,13857.0,17.58,17.62,17.55,17.58,13857.0
2018-01-18 14:30:00,17.58,17.58,17.52,17.52,22299.0,17.58,17.58,17.52,17.52,22299.0
2018-01-18 15:00:00,17.53,17.53,17.5,17.52,22734.0,17.53,17.53,17.5,17.52,22734.0
2018-01-18 15:30:00,17.52,17.6,17.48,17.6,124257.0,17.52,17.6,17.48,17.6,124257.0
2018-01-19 09:30:00,17.72,17.83,17.72,17.83,54489.0,17.72,17.83,17.72,17.83,54489.0
2018-01-19 10:00:00,17.8,18.05,17.8,17.88,107676.0,17.8,18.05,17.8,17.88,107676.0
2018-01-19 10:30:00,17.87,17.97,17.85,17.95,19200.0,17.87,17.97,17.85,17.95,19200.0
2018-01-19 11:00:00,17.97,18.08,17.93,18.03,41094.0,17.97,18.08,17.93,18.03,41094.0
2018-01-19 11:30:00,18.05,18.22,18.03,18.15,66177.0,18.05,18.22,18.03,18.15,66177.0
2018-01-19 12:00:00,18.13,18.2,18.12,18.2,11550.0,18.13,18.2,18.12,18.2,11550.0
2018-01-19 12:30:00,18.2,18.25,18.17,18.25,23253.0,18.2,18.25,18.17,18.25,23253.0
2018-01-19 13:00:00,18.23,18.28,18.2,18.27,51231.0,18.23,18.28,18.2,18.27,51231.0
2018-01-19 13:30:00,18.27,18.3,18.27,18.28,12888.0,18.27,18.3,18.27,18.28,12888.0
2018-01-19 14:00:00,18.28,18.35,18.28,18.32,51255.0,18.28,18.35,18.28,18.32,51255.0
2018-01-19 14:30:00,18.33,18.39,18.23,18.3,212736.0,18.33,18.39,18.23,18.3,212736.0
2018-01-19 15:00:00,18.27,18.28,18.17,18.17,73071.0,18.27,18.28,18.17,18.17,73071.0
2018-01-19 15:30:00,18.17,18.2,18.02,18.08,333051.0,18.17,18.2,18.02,18.08,333051.0
2018-01-22 09:30:00,18.05,18.13,17.8,17.8,24645.0,18.05,18.13,17.8,17.8,24645.0
2018-01-22 10:00:00,17.81,17.81,17.62,17.63,28284.0,17.81,17.81,17.62,17.63,28284.0
2018-01-22 10:30:00,17.63,17.77,17.63,17.75,18354.0,17.63,17.77,17.63,17.75,18354.0
2018-01-22 11:00:00,17.77,17.77,17.58,17.58,30177.0,17.77,17.77,17.58,17.58,30177.0
2018-01-22 11:30:00,17.58,17.6,17.55,17.6,10581.0,17.58,17.6,17.55,17.6,10581.0
2018-01-22 12:00:00,17.6,17.63,17.6,17.63,9300.0,17.6,17.63,17.6,17.63,9300.0
2018-01-22 12:30:00,17.62,17.62,17.53,17.58,55743.0,17.62,17.62,17.53,17.58,55743.0
2018-01-22 13:00:00,17.58,17.6,17.43,17.47,56613.0,17.58,17.6,17.43,17.47,56613.0
2018-01-22 13:30:00,17.47,17.52,17.43,17.52,34266.0,17.47,17.52,17.43,17.52,34266.0
2018-01-22 14:00:00,17.52,17.52,17.45,17.47,18924.0,17.52,17.52,17.45,17.47,18924.0
2018-01-22 14:30:00,17.48,17.52,17.47,17.5,45561.0,17.48,17.52,17.47,17.5,45561.0
2018-01-22 15:00:00,17.5,17.52,17.47,17.52,23100.0,17.5,17.52,17.47,17.52,23100.0
2018-01-22 15:30:00,17.52,17.57,17.48,17.55,73356.0,17.52,17.57,17.48,17.55,73356.0
2018-01-23 09:30:00,17.48,17.6,17.43,17.43,26004.0,17.48,17.6,17.43,17.43,26004.0
2018-01-23 10:00:00,17.4,17.5,17.4,17.4,23949.0,17.4,17.5,17.4,17.4,23949.0
2018-01-23 10:30:00,17.38,17.4,17.27,17.38,36552.0,17.38,17.4,17.27,17.38,36552.0
2018-01-23 11:00:00,17.4,17.47,17.37,17.4,45414.0,17.4,17.47,17.37,17.4,45414.0
2018-01-23 11:30:00,17.38,17.43,17.37,17.42,8691.0,17.38,17.43,17.37,17.42,8691.0
2018-01-23 12:00:00,17.43,17.43,17.35,17.4,21780.0,17.43,17.43,17.35,17.4,21780.0
2018-01-23 12:30:00,17.38,17.39,17.33,17.35,21168.0,17.38,17.39,17.33,17.35,21168.0
2018-01-23 13:00:00,17.37,17.4,17.32,17.35,23370.0,17.37,17.4,17.32,17.35,23370.0
2018-01-23 13:30:00,17.35,17.42,17.32,17.35,26367.0,17.35,17.42,17.32,17.35,26367.0
2018-01-23 14:00:00,17.37,17.4,17.32,17.35,38274.0,17.37,17.4,17.32,17.35,38274.0
2018-01-23 14:30:00,17.37,17.47,17.37,17.47,30276.0,17.37,17.47,17.37,17.47,30276.0
2018-01-23 15:00:00,17.43,17.48,17.4,17.45,29538.0,17.43,17.48,17.4,17.45,29538.0
2018-01-23 15:30:00,17.45,17.57,17.42,17.53,96963.0,17.45,17.57,17.42,17.53,96963.0
2018-01-24 09:30:00,17.62,17.65,17.5,17.57,18270.0,17.62,17.65,17.5,17.57,18270.0
2018-01-24 10:00:00,17.63,17.68,17.62,17.63,21156.0,17.63,17.68,17.62,17.63,21156.0
2018-01-24 10:30:00,17.62,17.63,17.37,17.42,32145.0,17.62,17.63,17.37,17.42,32145.0
2018-01-24 11:00:00,17.43,17.43,17.33,17.33,3900.0,17.43,17.43,17.33,17.33,3900.0
2018-01-24 11:30:00,17.32,17.32,17.23,17.29,10002.0,17.32,17.32,17.23,17.29,10002.0
2018-01-24 12:00:00,17.32,17.33,17.25,17.25,17220.0,17.32,17.33,17.25,17.25,17220.0
2018-01-24 12:30:00,17.2,17.28,17.2,17.27,5262.0,17.2,17.28,17.2,17.27,5262.0
2018-01-24 13:00:00,17.27,17.28,17.07,17.13,44919.0,17.27,17.28,17.07,17.13,44919.0
2018-01-24 13:30:00,17.17,17.23,17.15,17.2,20943.0,17.17,17.23,17.15,17.2,20943.0
2018-01-24 14:00:00,17.2,17.25,17.15,17.25,48765.0,17.2,17.25,17.15,17.25,48765.0
2018-01-24 14:30:00,17.27,17.3,17.2,17.23,33165.0,17.27,17.3,17.2,17.23,33165.0
2018-01-24 15:00:00,17.23,17.25,17.17,17.23,19500.0,17.23,17.25,17.17,17.23,19500.0
2018-01-24 15:30:00,17.22,17.31,17.18,17.28,89775.0,17.22,17.31,17.18,17.28,89775.0
2018-01-25 09:30:00,17.35,17.67,17.35,17.5,73575.0,17.35,17.67,17.35,17.5,73575.0
2018-01-25 10:00:00,17.5,17.93,17.5,17.82,70143.0,17.5,17.93,17.5,17.82,70143.0
2018-01-25 10:30:00,17.8,17.9,17.77,17.87,83094.0,17.8,17.9,17.77,17.87,83094.0
2018-01-25 11:00:00,17.87,17.93,17.87,17.92,30909.0,17.87,17.93,17.87,17.92,30909.0
2018-01-25 11:30:00,17.93,17.98,17.92,17.98,18354.0,17.93,17.98,17.92,17.98,18354.0
2018-01-25 12:00:00,17.98,18.02,17.93,17.98,38100.0,17.98,18.02,17.93,17.98,38100.0
2018-01-25 12:30:00,17.99,18.07,17.97,18.0,54312.0,17.99,18.07,17.97,18.0,54312.0
2018-01-25 13:00:00,18.0,18.0,17.85,17.85,42267.0,18.0,18.0,17.85,17.85,42267.0
2018-01-25 13:30:00,17.88,17.95,17.85,17.95,23586.0,17.88,17.95,17.85,17.95,23586.0
2018-01-25 14:00:00,17.93,18.02,17.92,18.0,42351.0,17.93,18.02,17.92,18.0,42351.0
2018-01-25 14:30:00,18.0,18.0,17.77,17.88,67356.0,18.0,18.0,17.77,17.88,67356.0
2018-01-25 15:00:00,17.87,17.93,17.82,17.92,31206.0,17.87,17.93,17.82,17.92,31206.0
2018-01-25 15:30:00,17.9,18.05,17.88,18.02,160833.0,17.9,18.05,17.88,18.02,160833.0
2018-01-26 09:30:00,18.08,18.25,17.98,18.17,26949.0,18.08,18.25,17.98,18.17,26949.0
2018-01-26 10:00:00,18.2,18.27,18.17,18.22,21552.0,18.2,18.27,18.17,18.22,21552.0
2018-01-26 10:30:00,18.2,18.23,18.15,18.15,23376.0,18.2,18.23,18.15,18.15,23376.0
2018-01-26 11:00:00,18.17,18.27,18.13,18.27,13500.0,18.17,18.27,18.13,18.27,13500.0
2018-01-26 11:30:00,18.25,18.3,18.24,18.24,31200.0,18.25,18.3,18.24,18.24,31200.0
2018-01-26 12:00:00,18.25,18.27,18.2,18.25,15300.0,18.25,18.27,18.2,18.25,15300.0
2018-01-26 12:30:00,18.24,18.25,18.23,18.23,14625.0,18.24,18.25,18.23,18.23,14625.0
2018-01-26 13:00:00,18.23,18.42,18.23,18.37,57144.0,18.23,18.42,18.23,18.37,57144.0
2018-01-26 13:30:00,18.38,18.4,18.32,18.35,15300.0,18.38,18.4,18.32,18.35,15300.0
2018-01-26 14:00:00,18.33,18.37,18.3,18.32,22569.0,18.33,18.37,18.3,18.32,22569.0
2018-01-26 14:30:00,18.31,18.37,18.31,18.32,18885.0,18.31,18.37,18.31,18.32,18885.0
2018-01-26 15:00:00,18.32,18.38,18.3,18.35,31200.0,18.32,18.38,18.3,18.35,31200.0
2018-01-26 15:30:00,18.36,18.45,18.35,18.38,103836.0,18.36,18.45,18.35,18.38,103836.0
2018-01-29 09:30:00,18.38,18.4,18.27,18.38,46869.0,18.38,18.4,18.27,18.38,46869.0
2018-01-29 10:00:00,18.37,18.6,18.33,18.58,35193.0,18.37,18.6,18.33,18.58,35193.0
2018-01-29 10:30:00,18.57,18.62,18.4,18.42,38418.0,18.57,18.62,18.4,18.42,38418.0
2018-01-29 11:00:00,18.42,18.45,18.27,18.34,58491.0,18.42,18.45,18.27,18.34,58491.0
2018-01-29 11:30:00,18.32,18.33,18.27,18.3,12360.0,18.32,18.33,18.27,18.3,12360.0
2018-01-29 12:00:00,18.28,18.48,18.28,18.4,39663.0,18.28,18.48,18.28,18.4,39663.0
2018-01-29 12:30:00,18.4,18.47,18.4,18.47,21564.0,18.4,18.47,18.4,18.47,21564.0
2018-01-29 13:00:00,18.44,18.48,18.37,18.4,26982.0,18.44,18.48,18.37,18.4,26982.0
2018-01-29 13:30:00,18.38,18.4,18.28,18.33,62454.0,18.38,18.4,18.28,18.33,62454.0
2018-01-29 14:00:00,18.33,18.37,18.32,18.33,13500.0,18.33,18.37,18.32,18.33,13500.0
2018-01-29 14:30:00,18.37,18.43,18.34,18.43,27228.0,18.37,18.43,18.34,18.43,27228.0
2018-01-29 15:00:00,18.43,18.43,18.38,18.41,51132.0,18.43,18.43,18.38,18.41,51132.0
2018-01-29 15:30:00,18.43,18.55,18.42,18.48,141057.0,18.43,18.55,18.42,18.48,141057.0
2018-01-30 09:30:00,18.25,18.58,18.07,18.38,43392.0,18.25,18.58,18.07,18.38,43392.0
2018-01-30 10:00:00,18.38,18.38,18.22,18.38,32700.0,18.38,18.38,18.22,18.38,32700.0
2018-01-30 10:30:00,18.38,18.41,18.18,18.35,36201.0,18.38,18.41,18.18,18.35,36201.0
2018-01-30 11:00:00,18.35,18.35,18.2,18.22,19713.0,18.35,18.35,18.2,18.22,19713.0
2018-01-30 11:30:00,18.2,18.28,18.18,18.23,14925.0,18.2,18.28,18.18,18.23,14925.0
2018-01-30 12:00:00,18.22,18.27,18.17,18.25,14400.0,18.22,18.27,18.17,18.25,14400.0
2018-01-30 12:30:00,18.27,18.27,18.15,18.19,6300.0,18.27,18.27,18.15,18.19,6300.0
2018-01-30 13:00:00,18.17,18.18,18.05,18.18,22722.0,18.17,18.18,18.05,18.18,22722.0
2018-01-30 13:30:00,18.15,18.25,18.13,18.25,13098.0,18.15,18.25,18.13,18.25,13098.0
2018-01-30 14:00:00,18.22,18.23,18.05,18.1,36423.0,18.22,18.23,18.05,18.1,36423.0
2018-01-30 14:30:00,18.1,18.1,18.03,18.05,22491.0,18.1,18.1,18.03,18.05,22491.0
2018-01-30 15:00:00,18.05,18.22,18.05,18.16,36900.0,18.05,18.22,18.05,18.16,36900.0
2018-01-30 15:30:00,18.16,18.32,18.16,18.22,181452.0,18.16,18.32,18.16,18.22,181452.0
2018-01-31 09:30:00,18.3,18.35,18.22,18.27,18222.0,18.3,18.35,18.22,18.27,18222.0
2018-01-31 10:00:00,18.21,18.32,18.13,18.3,55500.0,18.21,18.32,18.13,18.3,55500.0
2018-01-31 10:30:00,18.33,18.4,18.27,18.4,12381.0,18.33,18.4,18.27,18.4,12381.0
2018-01-31 11:00:00,18.34,18.34,18.27,18.32,7284.0,18.34,18.34,18.27,18.32,7284.0
2018-01-31 11:30:00,18.29,18.32,18.17,18.18,6687.0,18.29,18.32,18.17,18.18,6687.0
2018-01-31 12:00:00,18.22,18.27,18.2,18.25,6420.0,18.22,18.27,18.2,18.25,6420.0
2018-01-31 12:30:00,18.27,18.28,18.22,18.28,10530.0,18.27,18.28,18.22,18.28,10530.0
2018-01-31 13:00:00,18.25,18.28,18.25,18.28,6831.0,18.25,18.28,18.25,18.28,6831.0
2018-01-31 13:30:00,18.28,18.28,18.18,18.25,10875.0,18.28,18.28,18.18,18.25,10875.0
2018-01-31 14:00:00,18.25,18.3,18.18,18.22,19581.0,18.25,18.3,18.18,18.22,19581.0
2018-01-31 14:30:00,18.22,18.22,18.13,18.17,42060.0,18.22,18.22,18.13,18.17,42060.0
2018-01-31 15:00:00,18.2,18.2,18.03,18.12,26418.0,18.2,18.2,18.03,18.12,26418.0
2018-01-31 15:30:00,18.12,18.15,18.08,18.1,71547.0,18.12,18.15,18.08,18.1,71547.0
2018-02-01 09:30:00,17.97,18.1,17.72,18.1,30735.0,17.97,18.1,17.72,18.1,30735.0
2018-02-01 10:00:00,18.1,18.15,18.05,18.1,24036.0,18.1,18.15,18.05,18.1,24036.0
2018-02-01 10:30:00,18.12,18.3,18.12,18.21,13200.0,18.12,18.3,18.12,18.21,13200.0
2018-02-01 11:00:00,18.2,18.2,18.03,18.03,11151.0,18.2,18.2,18.03,18.03,11151.0
2018-02-01 11:30:00,18.07,18.17,18.07,18.15,10251.0,18.07,18.17,18.07,18.15,10251.0
2018-02-01 12:00:00,18.13,18.33,18.08,18.3,34302.0,18.13,18.33,18.08,18.3,34302.0
2018-02-01 12:30:00,18.28,18.42,18.27,18.42,22401.0,18.28,18.42,18.27,18.42,22401.0
2018-02-01 13:00:00,18.42,18.55,18.4,18.45,34215.0,18.42,18.55,18.4,18.45,34215.0
2018-02-01 13:30:00,18.45,18.45,18.32,18.33,39492.0,18.45,18.45,18.32,18.33,39492.0
2018-02-01 14:00:00,18.33,18.37,18.3,18.37,33699.0,18.33,18.37,18.3,18.37,33699.0
2018-02-01 14:30:00,18.38,18.48,18.37,18.48,23778.0,18.38,18.48,18.37,18.48,23778.0
2018-02-01 15:00:00,18.45,18.47,18.33,18.33,50355.0,18.45,18.47,18.33,18.33,50355.0
2018-02-01 15:30:00,18.33,18.47,18.28,18.43,124314.0,18.33,18.47,18.28,18.43,124314.0
2018-02-02 09:30:00,18.33,18.4,18.2,18.23,60861.0,18.33,18.4,18.2,18.23,60861.0
2018-02-02 10:00:00,18.17,18.17,17.97,18.1,50853.0,18.17,18.17,17.97,18.1,50853.0
2018-02-02 10:30:00,18.05,18.25,18.05,18.13,24303.0,18.05,18.25,18.05,18.13,24303.0
2018-02-02 11:00:00,18.13,18.22,18.0,18.03,23991.0,18.13,18.22,18.0,18.03,23991.0
2018-02-02 11:30:00,18.08,18.23,18.06,18.18,29400.0,18.08,18.23,18.06,18.18,29400.0
2018-02-02 12:00:00,18.16,18.34,18.13,18.3,34164.0,18.16,18.34,18.13,18.3,34164.0
2018-02-02 12:30:00,18.32,18.32,18.17,18.17,22800.0,18.32,18.32,18.17,18.17,22800.0
2018-02-02 13:00:00,18.17,18.2,18.08,18.12,16800.0,18.17,18.2,18.08,18.12,16800.0
2018-02-02 13:30:00,18.12,18.18,18.1,18.1,13266.0,18.12,18.18,18.1,18.1,13266.0
2018-02-02 14:00:00,18.08,18.15,18.07,18.12,38622.0,18.08,18.15,18.07,18.12,38622.0
2018-02-02 14:30:00,18.13,18.2,18.1,18.13,17628.0,18.13,18.2,18.1,18.13,17628.0
2018-02-02 15:00:00,18.1,18.23,18.05,18.15,26598.0,18.1,18.23,18.05,18.15,26598.0
2018-02-02 15:30:00,18.15,18.2,18.1,18.18,69612.0,18.15,18.2,18.1,18.18,69612.0
2018-02-05 09:30:00,17.95,18.22,17.68,18.22,17310.0,17.95,18.22,17.68,18.22,17310.0
2018-02-05 10:00:00,18.2,18.58,18.2,18.55,42732.0,18.2,18.58,18.2,18.55,42732.0
2018-02-05 10:30:00,18.55,18.55,18.42,18.43,30837.0,18.55,18.55,18.42,18.43,30837.0
2018-02-05 11:00:00,18.42,18.42,18.25,18.33,28305.0,18.42,18.42,18.25,18.33,28305.0
2018-02-05 11:30:00,18.3,18.32,18.25,18.32,23613.0,18.3,18.32,18.25,18.32,23613.0
2018-02-05 12:00:00,18.33,18.35,18.2,18.26,36234.0,18.33,18.35,18.2,18.26,36234.0
2018-02-05 12:30:00,18.27,18.33,18.25,18.28,13800.0,18.27,18.33,18.25,18.28,13800.0
2018-02-05 13:00:00,18.25,18.3,18.17,18.23,44550.0,18.25,18.3,18.17,18.23,44550.0
2018-02-05 13:30:00,18.2,18.35,18.2,18.32,29376.0,18.2,18.35,18.2,18.32,29376.0
2018-02-05 14:00:00,18.33,18.33,18.18,18.18,35001.0,18.33,18.33,18.18,18.18,35001.0
2018-02-05 14:30:00,18.2,18.23,18.06,18.12,35532.0,18.2,18.23,18.06,18.12,35532.0
2018-02-05 15:00:00,18.1,18.18,17.92,18.08,103557.0,18.1,18.18,17.92,18.08,103557.0
2018-02-05 15:30:00,18.08,18.13,17.78,17.8,205050.0,18.08,18.13,17.78,17.8,205050.0
2018-02-06 09:30:00,17.32,18.08,17.13,17.85,71463.0,17.32,18.08,17.13,17.85,71463.0
2018-02-06 10:00:00,17.93,18.05,17.77,17.77,30534.0,17.93,18.05,17.77,17.77,30534.0
2018-02-06 10:30:00,17.77,17.78,17.58,17.7,27756.0,17.77,17.78,17.58,17.7,27756.0
2018-02-06 11:00:00,17.67,17.67,17.55,17.57,27600.0,17.67,17.67,17.55,17.57,27600.0
2018-02-06 11:30:00,17.57,17.73,17.43,17.68,51360.0,17.57,17.73,17.43,17.68,51360.0
2018-02-06 12:00:00,17.72,17.9,17.67,17.9,29238.0,17.72,17.9,17.67,17.9,29238.0
2018-02-06 12:30:00,17.95,17.95,17.78,17.87,12540.0,17.95,17.95,17.78,17.87,12540.0
2018-02-06 13:00:00,17.87,17.92,17.77,17.9,12693.0,17.87,17.92,17.77,17.9,12693.0
2018-02-06 13:30:00,17.89,17.9,17.82,17.85,14109.0,17.89,17.9,17.82,17.85,14109.0
2018-02-06 14:00:00,17.87,17.87,17.78,17.82,20700.0,17.87,17.87,17.78,17.82,20700.0
2018-02-06 14:30:00,17.85,18.03,17.85,18.02,17733.0,17.85,18.03,17.85,18.02,17733.0
2018-02-06 15:00:00,18.02,18.1,17.83,17.92,49560.0,18.02,18.1,17.83,17.92,49560.0
2018-02-06 15:30:00,17.9,18.0,17.8,17.95,134490.0,17.9,18.0,17.8,17.95,134490.0
2018-02-07 09:30:00,17.95,18.0,17.73,17.75,22428.0,17.95,18.0,17.73,17.75,22428.0
2018-02-07 10:00:00,17.78,17.92,17.77,17.77,18480.0,17.78,17.92,17.77,17.77,18480.0
2018-02-07 10:30:00,17.75,18.08,17.73,18.08,24555.0,17.75,18.08,17.73,18.08,24555.0
2018-02-07 11:00:00,18.07,18.12,18.0,18.05,26688.0,18.07,18.12,18.0,18.05,26688.0
2018-02-07 11:30:00,18.03,18.15,18.02,18.03,23280.0,18.03,18.15,18.02,18.03,23280.0
2018-02-07 12:00:00,18.03,18.05,17.96,18.0,13755.0,18.03,18.05,17.96,18.0,13755.0
2018-02-07 12:30:00,18.0,18.03,17.85,17.88,15759.0,18.0,18.03,17.85,17.88,15759.0
2018-02-07 13:00:00,17.88,17.88,17.77,17.87,33012.0,17.88,17.88,17.77,17.87,33012.0
2018-02-07 13:30:00,17.87,17.92,17.78,17.88,20304.0,17.87,17.92,17.78,17.88,20304.0
2018-02-07 14:00:00,17.83,17.93,17.82,17.92,13389.0,17.83,17.93,17.82,17.92,13389.0
2018-02-07 14:30:00,17.92,17.93,17.73,17.75,23547.0,17.92,17.93,17.73,17.75,23547.0
2018-02-07 15:00:00,17.78,17.93,17.78,17.9,20829.0,17.78,17.93,17.78,17.9,20829.0
2018-02-07 15:30:00,17.89,18.07,17.88,18.02,140919.0,17.89,18.07,17.88,18.02,140919.0
2018-02-08 09:30:00,18.1,18.12,17.92,18.02,9567.0,18.1,18.12,17.92,18.02,9567.0
2018-02-08 10:00:00,18.02,18.05,17.93,17.95,31800.0,18.02,18.05,17.93,17.95,31800.0
2018-02-08 10:30:00,17.92,17.97,17.73,17.82,23100.0,17.92,17.97,17.73,17.82,23100.0
2018-02-08 11:00:00,17.77,17.87,17.7,17.75,53100.0,17.77,17.87,17.7,17.75,53100.0
2018-02-08 11:30:00,17.73,17.87,17.72,17.83,17100.0,17.73,17.87,17.72,17.83,17100.0
2018-02-08 12:00:00,17.82,17.83,17.63,17.66,13761.0,17.82,17.83,17.63,17.66,13761.0
2018-02-08 12:30:00,17.67,17.7,17.5,17.57,33000.0,17.67,17.7,17.5,17.57,33000.0
2018-02-08 13:00:00,17.55,17.73,17.53,17.58,15450.0,17.55,17.73,17.53,17.58,15450.0
2018-02-08 13:30:00,17.62,17.73,17.6,17.69,17655.0,17.62,17.73,17.6,17.69,17655.0
2018-02-08 14:00:00,17.67,17.77,17.62,17.63,17598.0,17.67,17.77,17.62,17.63,17598.0
2018-02-08 14:30:00,17.63,17.7,17.6,17.65,40980.0,17.63,17.7,17.6,17.65,40980.0
2018-02-08 15:00:00,17.63,17.7,17.58,17.6,39237.0,17.63,17.7,17.58,17.6,39237.0
2018-02-08 15:30:00,17.6,17.6,17.33,17.35,217551.0,17.6,17.6,17.33,17.35,217551.0
2018-02-09 09:30:00,17.53,17.7,17.43,17.65,74430.0,17.53,17.7,17.43,17.65,74430.0
2018-02-09 10:00:00,17.67,17.72,17.47,17.55,110664.0,17.67,17.72,17.47,17.55,110664.0
2018-02-09 10:30:00,17.53,17.55,17.23,17.32,37500.0,17.53,17.55,17.23,17.32,37500.0
2018-02-09 11:00:00,17.37,17.45,17.22,17.28,64122.0,17.37,17.45,17.22,17.28,64122.0
2018-02-09 11:30:00,17.28,17.33,17.2,17.2,41634.0,17.28,17.33,17.2,17.2,41634.0
2018-02-09 12:00:00,17.22,17.22,16.98,17.05,91629.0,17.22,17.22,16.98,17.05,91629.0
2018-02-09 12:30:00,17.02,17.05,16.8,17.05,71166.0,17.02,17.05,16.8,17.05,71166.0
2018-02-09 13:00:00,17.08,17.08,16.86,16.88,37350.0,17.08,17.08,16.86,16.88,37350.0
2018-02-09 13:30:00,16.87,17.03,16.85,16.98,60339.0,16.87,17.03,16.85,16.98,60339.0
2018-02-09 14:00:00,16.98,17.4,16.97,17.28,60162.0,16.98,17.4,16.97,17.28,60162.0
2018-02-09 14:30:00,17.22,17.3,17.18,17.23,32793.0,17.22,17.3,17.18,17.23,32793.0
2018-02-09 15:00:00,17.23,17.32,17.12,17.28,40524.0,17.23,17.32,17.12,17.28,40524.0
2018-02-09 15:30:00,17.3,17.62,17.29,17.45,190200.0,17.3,17.62,17.29,17.45,190200.0
2018-02-12 09:30:00,17.6,17.9,17.45,17.45,120195.0,17.6,17.9,17.45,17.45,120195.0
2018-02-12 10:00:00,17.5,17.53,17.27,17.39,66150.0,17.5,17.53,17.27,17.39,66150.0
2018-02-12 10:30:00,17.39,17.39,17.17,17.25,91803.0,17.39,17.39,17.17,17.25,91803.0
2018-02-12 11:00:00,17.25,17.42,17.23,17.35,128889.0,17.25,17.42,17.23,17.35,128889.0
2018-02-12 11:30:00,17.37,17.6,17.32,17.55,56919.0,17.37,17.6,17.32,17.55,56919.0
2018-02-12 12:00:00,17.54,17.68,17.53,17.63,94356.0,17.54,17.68,17.53,17.63,94356.0
2018-02-12 12:30:00,17.62,17.68,17.58,17.61,79200.0,17.62,17.68,17.58,17.61,79200.0
2018-02-12 13:00:00,17.62,17.83,17.62,17.7,57486.0,17.62,17.83,17.62,17.7,57486.0
2018-02-12 13:30:00,17.72,17.77,17.7,17.72,43815.0,17.72,17.77,17.7,17.72,43815.0
2018-02-12 14:00:00,17.71,17.75,17.65,17.72,53172.0,17.71,17.75,17.65,17.72,53172.0
2018-02-12 14:30:00,17.73,17.98,17.72,17.97,89229.0,17.73,17.98,17.72,17.97,89229.0
2018-02-12 15:00:00,17.94,18.12,17.92,18.0,139896.0,17.94,18.12,17.92,18.0,139896.0
2018-02-12 15:30:00,18.0,18.07,17.83,17.95,292197.0,18.0,18.07,17.83,17.95,292197.0
2018-02-13 09:30:00,17.85,18.5,16.68,18.28,612285.0,17.85,18.5,16.68,18.28,612285.0
2018-02-13 10:00:00,18.23,18.58,18.17,18.58,256581.0,18.23,18.58,18.17,18.58,256581.0
2018-02-13 10:30:00,18.58,18.58,18.23,18.25,139329.0,18.58,18.58,18.23,18.25,139329.0
2018-02-13 11:00:00,18.23,18.27,18.03,18.13,100746.0,18.23,18.27,18.03,18.13,100746.0
2018-02-13 11:30:00,18.13,18.23,18.0,18.0,71682.0,18.13,18.23,18.0,18.0,71682.0
2018-02-13 12:00:00,18.02,18.03,17.8,17.82,137457.0,18.02,18.03,17.8,17.82,137457.0
2018-02-13 12:30:00,17.82,18.0,17.8,17.98,53730.0,17.82,18.0,17.8,17.98,53730.0
2018-02-13 13:00:00,17.99,18.07,17.87,17.87,76314.0,17.99,18.07,17.87,17.87,76314.0
2018-02-13 13:30:00,17.83,18.07,17.77,18.02,101229.0,17.83,18.07,17.77,18.02,101229.0
2018-02-13 14:00:00,18.02,18.23,18.0,18.0,85719.0,18.02,18.23,18.0,18.0,85719.0
2018-02-13 14:30:00,18.0,18.03,17.88,17.97,109122.0,18.0,18.03,17.88,17.97,109122.0
2018-02-13 15:00:00,17.97,18.17,17.92,18.0,147411.0,17.97,18.17,17.92,18.0,147411.0
2018-02-13 15:30:00,18.01,18.1,17.92,18.07,324843.0,18.01,18.1,17.92,18.07,324843.0
2018-02-14 09:30:00,18.0,18.13,17.03,18.13,101955.0,18.0,18.13,17.03,18.13,101955.0
2018-02-14 10:00:00,18.13,18.2,18.02,18.13,36501.0,18.13,18.2,18.02,18.13,36501.0
2018-02-14 10:30:00,18.15,18.15,18.02,18.05,38145.0,18.15,18.15,18.02,18.05,38145.0
2018-02-14 11:00:00,18.05,18.07,17.85,17.88,81969.0,18.05,18.07,17.85,17.88,81969.0
2018-02-14 11:30:00,17.83,17.92,17.77,17.8,27906.0,17.83,17.92,17.77,17.8,27906.0
2018-02-14 12:00:00,17.8,17.92,17.57,17.7,110403.0,17.8,17.92,17.57,17.7,110403.0
2018-02-14 12:30:00,17.7,17.77,17.67,17.73,50940.0,17.7,17.77,17.67,17.73,50940.0
2018-02-14 13:00:00,17.72,17.77,17.67,17.68,54618.0,17.72,17.77,17.67,17.68,54618.0
2018-02-14 13:30:00,17.68,17.78,17.58,17.7,48318.0,17.68,17.78,17.58,17.7,48318.0
2018-02-14 14:00:00,17.7,17.75,17.63,17.7,59586.0,17.7,17.75,17.63,17.7,59586.0
2018-02-14 14:30:00,17.7,17.73,17.5,17.51,108456.0,17.7,17.73,17.5,17.51,108456.0
2018-02-14 15:00:00,17.5,17.62,17.45,17.5,89934.0,17.5,17.62,17.45,17.5,89934.0
2018-02-14 15:30:00,17.48,17.52,17.3,17.32,243657.0,17.48,17.52,17.3,17.32,243657.0
2018-02-15 09:30:00,17.37,17.55,17.2,17.43,86085.0,17.37,17.55,17.2,17.43,86085.0
2018-02-15 10:00:00,17.43,17.5,17.37,17.37,120825.0,17.43,17.5,17.37,17.37,120825.0
2018-02-15 10:30:00,17.37,17.4,17.23,17.23,125325.0,17.37,17.4,17.23,17.23,125325.0
2018-02-15 11:00:00,17.2,17.43,17.2,17.4,62844.0,17.2,17.43,17.2,17.4,62844.0
2018-02-15 11:30:00,17.4,17.4,17.23,17.23,228336.0,17.4,17.4,17.23,17.23,228336.0
2018-02-15 12:00:00,17.25,17.28,17.1,17.25,93525.0,17.25,17.28,17.1,17.25,93525.0
2018-02-15 12:30:00,17.27,17.33,17.23,17.28,60984.0,17.27,17.33,17.23,17.28,60984.0
2018-02-15 13:00:00,17.3,17.35,17.2,17.25,119964.0,17.3,17.35,17.2,17.25,119964.0
2018-02-15 13:30:00,17.24,17.25,17.17,17.17,72363.0,17.24,17.25,17.17,17.17,72363.0
2018-02-15 14:00:00,17.22,17.28,17.18,17.25,85800.0,17.22,17.28,17.18,17.25,85800.0
2018-02-15 14:30:00,17.27,17.3,17.2,17.23,82215.0,17.27,17.3,17.2,17.23,82215.0
2018-02-15 15:00:00,17.23,17.48,17.22,17.38,148518.0,17.23,17.48,17.22,17.38,148518.0
2018-02-15 15:30:00,17.37,17.38,17.27,17.32,219351.0,17.37,17.38,17.27,17.32,219351.0
2018-02-16 09:30:00,17.28,17.4,17.22,17.22,25098.0,17.28,17.4,17.22,17.22,25098.0
2018-02-16 10:00:00,17.23,17.27,17.15,17.22,66990.0,17.23,17.27,17.15,17.22,66990.0
2018-02-16 10:30:00,17.23,17.23,17.1,17.1,38700.0,17.23,17.23,17.1,17.1,38700.0
2018-02-16 11:00:00,17.12,17.13,17.02,17.07,47694.0,17.12,17.13,17.02,17.07,47694.0
2018-02-16 11:30:00,17.05,17.05,16.98,16.99,54792.0,17.05,17.05,16.98,16.99,54792.0
2018-02-16 12:00:00,16.99,17.78,16.99,17.53,1024698.0,16.99,17.78,16.99,17.53,1024698.0
2018-02-16 12:30:00,17.52,17.95,17.45,17.8,694398.0,17.52,17.95,17.45,17.8,694398.0
2018-02-16 13:00:00,17.8,18.25,17.8,18.1,357735.0,17.8,18.25,17.8,18.1,357735.0
2018-02-16 13:30:00,18.12,18.33,18.0,18.2,310197.0,18.12,18.33,18.0,18.2,310197.0
2018-02-16 14:00:00,18.22,18.47,18.18,18.47,189603.0,18.22,18.47,18.18,18.47,189603.0
2018-02-16 14:30:00,18.45,18.62,18.38,18.58,170349.0,18.45,18.62,18.38,18.58,170349.0
2018-02-16 15:00:00,18.58,18.77,18.5,18.67,249087.0,18.58,18.77,18.5,18.67,249087.0
2018-02-16 15:30:00,18.67,18.93,18.65,18.75,550095.0,18.67,18.93,18.65,18.75,550095.0
2018-02-20 09:30:00,18.88,19.35,18.78,19.22,368847.0,18.88,19.35,18.78,19.22,368847.0
2018-02-20 10:00:00,19.18,19.58,19.17,19.38,287769.0,19.18,19.58,19.17,19.38,287769.0
2018-02-20 10:30:00,19.33,19.36,18.8,18.85,231405.0,19.33,19.36,18.8,18.85,231405.0
2018-02-20 11:00:00,18.85,18.97,18.77,18.96,112671.0,18.85,18.97,18.77,18.96,112671.0
2018-02-20 11:30:00,18.93,19.03,18.78,18.92,96918.0,18.93,19.03,18.78,18.92,96918.0
2018-02-20 12:00:00,18.92,18.93,18.8,18.83,55308.0,18.92,18.93,18.8,18.83,55308.0
2018-02-20 12:30:00,18.85,18.93,18.82,18.91,52098.0,18.85,18.93,18.82,18.91,52098.0
2018-02-20 13:00:00,18.93,18.93,18.84,18.9,70989.0,18.93,18.93,18.84,18.9,70989.0
2018-02-20 13:30:00,18.87,18.93,18.83,18.87,55785.0,18.87,18.93,18.83,18.87,55785.0
2018-02-20 14:00:00,18.88,18.97,18.83,18.92,54636.0,18.88,18.97,18.83,18.92,54636.0
2018-02-20 14:30:00,18.93,18.93,18.83,18.83,67422.0,18.93,18.93,18.83,18.83,67422.0
2018-02-20 15:00:00,18.85,18.85,18.67,18.73,94320.0,18.85,18.85,18.67,18.73,94320.0
2018-02-20 15:30:00,18.73,18.75,18.6,18.63,206439.0,18.73,18.75,18.6,18.63,206439.0
2018-02-21 09:30:00,18.67,18.98,18.67,18.93,104325.0,18.67,18.98,18.67,18.93,104325.0
2018-02-21 10:00:00,18.9,19.07,18.88,19.0,88407.0,18.9,19.07,18.88,19.0,88407.0
2018-02-21 10:30:00,19.03,19.22,19.0,19.15,57930.0,19.03,19.22,19.0,19.15,57930.0
2018-02-21 11:00:00,19.14,19.33,19.12,19.32,43431.0,19.14,19.33,19.12,19.32,43431.0
2018-02-21 11:30:00,19.28,19.38,19.28,19.37,53379.0,19.28,19.38,19.28,19.37,53379.0
2018-02-21 12:00:00,19.33,19.45,19.33,19.43,61638.0,19.33,19.45,19.33,19.43,61638.0
2018-02-21 12:30:00,19.45,19.45,19.32,19.34,42489.0,19.45,19.45,19.32,19.34,42489.0
2018-02-21 13:00:00,19.35,19.45,19.34,19.45,52965.0,19.35,19.45,19.34,19.45,52965.0
2018-02-21 13:30:00,19.45,19.5,19.42,19.44,37308.0,19.45,19.5,19.42,19.44,37308.0
2018-02-21 14:00:00,19.38,19.63,19.38,19.5,91071.0,19.38,19.63,19.38,19.5,91071.0
2018-02-21 14:30:00,19.5,19.65,19.45,19.45,70998.0,19.5,19.65,19.45,19.45,70998.0
2018-02-21 15:00:00,19.43,19.43,19.32,19.4,65757.0,19.43,19.43,19.32,19.4,65757.0
2018-02-21 15:30:00,19.4,19.43,19.25,19.27,174960.0,19.4,19.43,19.25,19.27,174960.0
2018-02-22 09:30:00,19.42,19.55,19.13,19.15,75993.0,19.42,19.55,19.13,19.15,75993.0
2018-02-22 10:00:00,19.18,19.23,19.07,19.16,46944.0,19.18,19.23,19.07,19.16,46944.0
2018-02-22 10:30:00,19.16,19.16,18.9,18.9,45012.0,19.16,19.16,18.9,18.9,45012.0
2018-02-22 11:00:00,18.94,19.02,18.92,19.0,63537.0,18.94,19.02,18.92,19.0,63537.0
2018-02-22 11:30:00,19.0,19.0,18.92,18.97,43410.0,19.0,19.0,18.92,18.97,43410.0
2018-02-22 12:00:00,18.95,18.98,18.9,18.93,45960.0,18.95,18.98,18.9,18.93,45960.0
2018-02-22 12:30:00,18.92,18.95,18.83,18.85,21366.0,18.92,18.95,18.83,18.85,21366.0
2018-02-22 13:00:00,18.88,18.88,18.83,18.83,31896.0,18.88,18.88,18.83,18.83,31896.0
2018-02-22 13:30:00,18.85,18.87,18.7,18.77,40107.0,18.85,18.87,18.7,18.77,40107.0
2018-02-22 14:00:00,18.75,18.85,18.73,18.83,38757.0,18.75,18.85,18.73,18.83,38757.0
2018-02-22 14:30:00,18.85,18.86,18.7,18.7,51288.0,18.85,18.86,18.7,18.7,51288.0
2018-02-22 15:00:00,18.72,18.83,18.67,18.77,55017.0,18.72,18.83,18.67,18.77,55017.0
2018-02-22 15:30:00,18.77,18.8,18.67,18.72,129519.0,18.77,18.8,18.67,18.72,129519.0
2018-02-23 09:30:00,18.87,19.17,18.87,19.17,58722.0,18.87,19.17,18.87,19.17,58722.0
2018-02-23 10:00:00,19.09,19.09,18.9,18.92,51384.0,19.09,19.09,18.9,18.92,51384.0
2018-02-23 10:30:00,18.95,19.07,18.93,18.97,45783.0,18.95,19.07,18.93,18.97,45783.0
2018-02-23 11:00:00,18.97,19.15,18.97,19.11,55449.0,18.97,19.15,18.97,19.11,55449.0
2018-02-23 11:30:00,19.11,19.22,19.07,19.12,34035.0,19.11,19.22,19.07,19.12,34035.0
2018-02-23 12:00:00,19.17,19.25,19.15,19.15,30876.0,19.17,19.25,19.15,19.15,30876.0
2018-02-23 12:30:00,19.15,19.27,19.15,19.25,23013.0,19.15,19.27,19.15,19.25,23013.0
2018-02-23 13:00:00,19.28,19.28,19.2,19.27,42945.0,19.28,19.28,19.2,19.27,42945.0
2018-02-23 13:30:00,19.27,19.37,19.27,19.34,26403.0,19.27,19.37,19.27,19.34,26403.0
2018-02-23 14:00:00,19.33,19.33,19.18,19.23,35400.0,19.33,19.33,19.18,19.23,35400.0
2018-02-23 14:30:00,19.22,19.28,19.21,19.25,17463.0,19.22,19.28,19.21,19.25,17463.0
2018-02-23 15:00:00,19.27,19.28,19.2,19.23,48462.0,19.27,19.28,19.2,19.23,48462.0
2018-02-23 15:30:00,19.23,19.3,19.2,19.25,91218.0,19.23,19.3,19.2,19.25,91218.0
2018-02-26 09:30:00,19.45,19.75,19.28,19.32,125898.0,19.45,19.75,19.28,19.32,125898.0
2018-02-26 10:00:00,19.35,19.38,19.05,19.07,88572.0,19.35,19.38,19.05,19.07,88572.0
2018-02-26 10:30:00,19.08,19.12,19.0,19.02,48132.0,19.08,19.12,19.0,19.02,48132.0
2018-02-26 11:00:00,19.07,19.15,19.02,19.05,58878.0,19.07,19.15,19.02,19.05,58878.0
2018-02-26 11:30:00,19.03,19.1,18.95,18.95,78732.0,19.03,19.1,18.95,18.95,78732.0
2018-02-26 12:00:00,18.93,19.02,18.9,19.02,62340.0,18.93,19.02,18.9,19.02,62340.0
2018-02-26 12:30:00,19.02,19.07,19.0,19.04,23946.0,19.02,19.07,19.0,19.04,23946.0
2018-02-26 13:00:00,19.05,19.07,18.98,19.02,39843.0,19.05,19.07,18.98,19.02,39843.0
2018-02-26 13:30:00,19.0,19.07,19.0,19.07,30819.0,19.0,19.07,19.0,19.07,30819.0
2018-02-26 14:00:00,19.05,19.1,19.03,19.03,85335.0,19.05,19.1,19.03,19.03,85335.0
2018-02-26 14:30:00,19.03,19.03,18.92,18.95,70455.0,19.03,19.03,18.92,18.95,70455.0
2018-02-26 15:00:00,18.95,19.05,18.92,19.01,58374.0,18.95,19.05,18.92,19.01,58374.0
2018-02-26 15:30:00,19.02,19.02,18.73,18.77,277230.0,19.02,19.02,18.73,18.77,277230.0
2018-02-27 09:30:00,18.8,19.32,18.8,18.9,48045.0,18.8,19.32,18.8,18.9,48045.0
2018-02-27 10:00:00,18.87,19.07,18.86,19.03,49941.0,18.87,19.07,18.86,19.03,49941.0
2018-02-27 10:30:00,18.98,19.05,18.8,18.83,38703.0,18.98,19.05,18.8,18.83,38703.0
2018-02-27 11:00:00,18.83,18.92,18.78,18.85,41010.0,18.83,18.92,18.78,18.85,41010.0
2018-02-27 11:30:00,18.85,18.94,18.84,18.87,32364.0,18.85,18.94,18.84,18.87,32364.0
2018-02-27 12:00:00,18.87,18.92,18.85,18.85,13368.0,18.87,18.92,18.85,18.85,13368.0
2018-02-27 12:30:00,18.9,19.01,18.88,19.01,17721.0,18.9,19.01,18.88,19.01,17721.0
2018-02-27 13:00:00,19.01,19.02,18.93,19.02,18555.0,19.01,19.02,18.93,19.02,18555.0
2018-02-27 13:30:00,18.98,19.0,18.85,18.87,20928.0,18.98,19.0,18.85,18.87,20928.0
2018-02-27 14:00:00,18.87,18.88,18.83,18.88,29331.0,18.87,18.88,18.83,18.88,29331.0
2018-02-27 14:30:00,18.88,18.9,18.78,18.88,50616.0,18.88,18.9,18.78,18.88,50616.0
2018-02-27 15:00:00,18.87,18.89,18.77,18.79,47667.0,18.87,18.89,18.77,18.79,47667.0
2018-02-27 15:30:00,18.8,18.8,18.6,18.62,191841.0,18.8,18.8,18.6,18.62,191841.0
2018-02-28 09:30:00,18.78,19.15,18.78,19.0,65661.0,18.78,19.15,18.78,19.0,65661.0
2018-02-28 10:00:00,19.0,19.0,18.9,18.93,26709.0,19.0,19.0,18.9,18.93,26709.0
2018-02-28 10:30:00,18.96,19.02,18.87,18.97,32067.0,18.96,19.02,18.87,18.97,32067.0
2018-02-28 11:00:00,18.97,18.97,18.84,18.88,79038.0,18.97,18.97,18.84,18.88,79038.0
2018-02-28 11:30:00,18.88,18.92,18.53,18.79,310848.0,18.88,18.92,18.53,18.79,310848.0
2018-02-28 12:00:00,18.82,19.05,18.82,19.02,39228.0,18.82,19.05,18.82,19.02,39228.0
2018-02-28 12:30:00,18.98,19.2,18.95,19.18,57393.0,18.98,19.2,18.95,19.18,57393.0
2018-02-28 13:00:00,19.13,19.22,19.13,19.17,56730.0,19.13,19.22,19.13,19.17,56730.0
2018-02-28 13:30:00,19.15,19.22,19.05,19.07,41076.0,19.15,19.22,19.05,19.07,41076.0
2018-02-28 14:00:00,19.08,19.1,19.03,19.05,31800.0,19.08,19.1,19.03,19.05,31800.0
2018-02-28 14:30:00,19.05,19.05,18.87,18.87,30888.0,19.05,19.05,18.87,18.87,30888.0
2018-02-28 15:00:00,18.88,18.93,18.75,18.87,71103.0,18.88,18.93,18.75,18.87,71103.0
2018-02-28 15:30:00,18.87,18.87,18.7,18.73,112311.0,18.87,18.87,18.7,18.73,112311.0
2018-03-01 09:30:00,18.67,18.83,18.37,18.43,87231.0,18.67,18.83,18.37,18.43,87231.0
2018-03-01 10:00:00,18.43,18.67,18.36,18.67,50712.0,18.43,18.67,18.36,18.67,50712.0
2018-03-01 10:30:00,18.7,18.72,18.55,18.55,21648.0,18.7,18.72,18.55,18.55,21648.0
2018-03-01 11:00:00,18.57,18.72,18.57,18.6,46008.0,18.57,18.72,18.57,18.6,46008.0
2018-03-01 11:30:00,18.67,18.88,18.67,18.84,40350.0,18.67,18.88,18.67,18.84,40350.0
2018-03-01 12:00:00,18.83,18.87,18.73,18.75,48015.0,18.83,18.87,18.73,18.75,48015.0
2018-03-01 12:30:00,18.75,18.78,18.68,18.73,59289.0,18.75,18.78,18.68,18.73,59289.0
2018-03-01 13:00:00,18.7,18.7,18.57,18.66,84540.0,18.7,18.7,18.57,18.66,84540.0
2018-03-01 13:30:00,18.65,18.69,18.62,18.63,44676.0,18.65,18.69,18.62,18.63,44676.0
2018-03-01 14:00:00,18.6,18.72,18.54,18.72,45480.0,18.6,18.72,18.54,18.72,45480.0
2018-03-01 14:30:00,18.73,18.8,18.65,18.77,51777.0,18.73,18.8,18.65,18.77,51777.0
2018-03-01 15:00:00,18.77,18.85,18.7,18.78,75540.0,18.77,18.85,18.7,18.78,75540.0
2018-03-01 15:30:00,18.78,18.8,18.66,18.67,185955.0,18.78,18.8,18.66,18.67,185955.0
2018-03-02 09:30:00,18.62,18.72,18.45,18.58,73344.0,18.62,18.72,18.45,18.58,73344.0
2018-03-02 10:00:00,18.59,18.59,18.27,18.4,73461.0,18.59,18.59,18.27,18.4,73461.0
2018-03-02 10:30:00,18.42,18.63,18.42,18.58,31545.0,18.42,18.63,18.42,18.58,31545.0
2018-03-02 11:00:00,18.62,18.7,18.52,18.65,60447.0,18.62,18.7,18.52,18.65,60447.0
2018-03-02 11:30:00,18.67,18.75,18.63,18.68,67251.0,18.67,18.75,18.63,18.68,67251.0
2018-03-02 12:00:00,18.68,18.87,18.68,18.82,131610.0,18.68,18.87,18.68,18.82,131610.0
2018-03-02 12:30:00,18.82,18.92,18.77,18.87,123411.0,18.82,18.92,18.77,18.87,123411.0
2018-03-02 13:00:00,18.88,18.9,18.77,18.83,72570.0,18.88,18.9,18.77,18.83,72570.0
2018-03-02 13:30:00,18.82,18.92,18.8,18.88,61893.0,18.82,18.92,18.8,18.88,61893.0
2018-03-02 14:00:00,18.88,18.92,18.87,18.9,80076.0,18.88,18.92,18.87,18.9,80076.0
2018-03-02 14:30:00,18.92,18.95,18.88,18.95,85872.0,18.92,18.95,18.88,18.95,85872.0
2018-03-02 15:00:00,18.93,19.23,18.92,19.23,150669.0,18.93,19.23,18.92,19.23,150669.0
2018-03-02 15:30:00,19.22,19.33,19.18,19.22,240009.0,19.22,19.33,19.18,19.22,240009.0
2018-03-05 09:30:00,19.22,19.23,18.88,19.08,136863.0,19.22,19.23,18.88,19.08,136863.0
2018-03-05 10:00:00,19.08,19.14,18.95,19.0,48969.0,19.08,19.14,18.95,19.0,48969.0
2018-03-05 10:30:00,19.02,19.22,19.0,19.22,40956.0,19.02,19.22,19.0,19.22,40956.0
2018-03-05 11:00:00,19.19,19.42,19.19,19.37,67491.0,19.19,19.42,19.19,19.37,67491.0
2018-03-05 11:30:00,19.36,19.48,19.33,19.46,46176.0,19.36,19.48,19.33,19.46,46176.0
2018-03-05 12:00:00,19.48,19.57,19.37,19.42,43935.0,19.48,19.57,19.37,19.42,43935.0
2018-03-05 12:30:00,19.43,19.52,19.42,19.43,29766.0,19.43,19.52,19.42,19.43,29766.0
2018-03-05 13:00:00,19.47,19.55,19.45,19.48,40593.0,19.47,19.55,19.45,19.48,40593.0
2018-03-05 13:30:00,19.5,19.5,19.4,19.47,40452.0,19.5,19.5,19.4,19.47,40452.0
2018-03-05 14:00:00,19.47,19.53,19.38,19.52,25491.0,19.47,19.53,19.38,19.52,25491.0
2018-03-05 14:30:00,19.53,19.58,19.5,19.57,51909.0,19.53,19.58,19.5,19.57,51909.0
2018-03-05 15:00:00,19.57,19.6,19.52,19.52,32259.0,19.57,19.6,19.52,19.52,32259.0
2018-03-05 15:30:00,19.52,19.54,19.33,19.35,153084.0,19.52,19.54,19.33,19.35,153084.0
2018-03-06 09:30:00,19.38,19.58,19.27,19.51,87678.0,19.38,19.58,19.27,19.51,87678.0
2018-03-06 10:00:00,19.48,19.67,19.44,19.59,68106.0,19.48,19.67,19.44,19.59,68106.0
2018-03-06 10:30:00,19.6,19.62,19.45,19.48,55017.0,19.6,19.62,19.45,19.48,55017.0
2018-03-06 11:00:00,19.53,19.53,19.43,19.47,43251.0,19.53,19.53,19.43,19.47,43251.0
2018-03-06 11:30:00,19.48,19.57,19.47,19.55,30927.0,19.48,19.57,19.47,19.55,30927.0
2018-03-06 12:00:00,19.58,19.65,19.55,19.62,19260.0,19.58,19.65,19.55,19.62,19260.0
2018-03-06 12:30:00,19.6,19.67,19.57,19.62,15480.0,19.6,19.67,19.57,19.62,15480.0
2018-03-06 13:00:00,19.65,19.67,19.55,19.57,21813.0,19.65,19.67,19.55,19.57,21813.0
2018-03-06 13:30:00,19.53,19.57,19.43,19.48,23985.0,19.53,19.57,19.43,19.48,23985.0
2018-03-06 14:00:00,19.48,19.48,19.42,19.48,15405.0,19.48,19.48,19.42,19.48,15405.0
2018-03-06 14:30:00,19.47,19.62,19.47,19.58,55284.0,19.47,19.62,19.47,19.58,55284.0
2018-03-06 15:00:00,19.55,19.65,19.53,19.58,39327.0,19.55,19.65,19.53,19.58,39327.0
2018-03-06 15:30:00,19.6,19.68,19.58,19.67,158619.0,19.6,19.68,19.58,19.67,158619.0
2018-03-07 09:30:00,19.52,19.67,19.35,19.65,81951.0,19.52,19.67,19.35,19.65,81951.0
2018-03-07 10:00:00,19.62,19.73,19.62,19.72,72186.0,19.62,19.73,19.62,19.72,72186.0
2018-03-07 10:30:00,19.73,19.82,19.67,19.77,41547.0,19.73,19.82,19.67,19.77,41547.0
2018-03-07 11:00:00,19.82,19.84,19.73,19.75,50238.0,19.82,19.84,19.73,19.75,50238.0
2018-03-07 11:30:00,19.75,19.85,19.72,19.72,31767.0,19.75,19.85,19.72,19.72,31767.0
2018-03-07 12:00:00,19.73,19.73,19.67,19.68,26967.0,19.73,19.73,19.67,19.68,26967.0
2018-03-07 12:30:00,19.7,19.78,19.68,19.77,13986.0,19.7,19.78,19.68,19.77,13986.0
2018-03-07 13:00:00,19.77,19.77,19.72,19.75,23076.0,19.77,19.77,19.72,19.75,23076.0
2018-03-07 13:30:00,19.77,19.78,19.73,19.74,25200.0,19.77,19.78,19.73,19.74,25200.0
2018-03-07 14:00:00,19.73,19.78,19.63,19.63,38613.0,19.73,19.78,19.63,19.63,38613.0
2018-03-07 14:30:00,19.63,19.69,19.6,19.63,27444.0,19.63,19.69,19.6,19.63,27444.0
2018-03-07 15:00:00,19.67,19.7,19.6,19.62,55824.0,19.67,19.7,19.6,19.62,55824.0
2018-03-07 15:30:00,19.62,19.63,19.55,19.6,107655.0,19.62,19.63,19.55,19.6,107655.0
2018-03-08 09:30:00,19.7,19.98,19.67,19.67,99177.0,19.7,19.98,19.67,19.67,99177.0
2018-03-08 10:00:00,19.67,20.02,19.63,19.77,110007.0,19.67,20.02,19.63,19.77,110007.0
2018-03-08 10:30:00,19.77,19.98,19.67,19.9,58425.0,19.77,19.98,19.67,19.9,58425.0
2018-03-08 11:00:00,19.9,19.97,19.87,19.92,23739.0,19.9,19.97,19.87,19.92,23739.0
2018-03-08 11:30:00,19.92,19.97,19.85,19.85,44319.0,19.92,19.97,19.85,19.85,44319.0
2018-03-08 12:00:00,19.87,19.87,19.77,19.77,29424.0,19.87,19.87,19.77,19.77,29424.0
2018-03-08 12:30:00,19.8,19.8,19.72,19.77,28434.0,19.8,19.8,19.72,19.77,28434.0
2018-03-08 13:00:00,19.77,19.85,19.73,19.74,35154.0,19.77,19.85,19.73,19.74,35154.0
2018-03-08 13:30:00,19.73,19.83,19.73,19.82,17241.0,19.73,19.83,19.73,19.82,17241.0
2018-03-08 14:00:00,19.82,19.83,19.77,19.81,36378.0,19.82,19.83,19.77,19.81,36378.0
2018-03-08 14:30:00,19.8,19.85,19.78,19.79,25932.0,19.8,19.85,19.78,19.79,25932.0
2018-03-08 15:00:00,19.8,19.9,19.78,19.87,21201.0,19.8,19.9,19.78,19.87,21201.0
2018-03-08 15:30:00,19.83,19.87,19.73,19.8,75138.0,19.83,19.87,19.73,19.8,75138.0
2018-03-09 09:30:00,19.93,20.0,19.72,19.9,63192.0,19.93,20.0,19.72,19.9,63192.0
2018-03-09 10:00:00,19.88,19.92,19.72,19.83,26460.0,19.88,19.92,19.72,19.83,26460.0
2018-03-09 10:30:00,19.8,19.8,19.72,19.72,45645.0,19.8,19.8,19.72,19.72,45645.0
2018-03-09 11:00:00,19.73,19.77,19.58,19.58,56706.0,19.73,19.77,19.58,19.58,56706.0
2018-03-09 11:30:00,19.61,19.63,19.51,19.51,46464.0,19.61,19.63,19.51,19.51,46464.0
2018-03-09 12:00:00,19.53,19.53,19.27,19.3,133170.0,19.53,19.53,19.27,19.3,133170.0
2018-03-09 12:30:00,19.28,19.34,19.22,19.26,105720.0,19.28,19.34,19.22,19.26,105720.0
2018-03-09 13:00:00,19.27,19.3,19.2,19.28,27585.0,19.27,19.3,19.2,19.28,27585.0
2018-03-09 13:30:00,19.29,19.37,19.23,19.33,40095.0,19.29,19.37,19.23,19.33,40095.0
2018-03-09 14:00:00,19.35,19.38,19.28,19.32,35553.0,19.35,19.38,19.28,19.32,35553.0
2018-03-09 14:30:00,19.33,19.33,19.27,19.33,48786.0,19.33,19.33,19.27,19.33,48786.0
2018-03-09 15:00:00,19.33,19.38,19.32,19.37,37059.0,19.33,19.38,19.32,19.37,37059.0
2018-03-09 15:30:00,19.38,19.42,19.35,19.38,71247.0,19.38,19.42,19.35,19.38,71247.0
2018-03-12 09:30:00,19.53,19.67,19.39,19.45,60366.0,19.53,19.67,19.39,19.45,60366.0
2018-03-12 10:00:00,19.45,19.48,19.42,19.47,45645.0,19.45,19.48,19.42,19.47,45645.0
2018-03-12 10:30:00,19.45,19.47,19.36,19.37,28644.0,19.45,19.47,19.36,19.37,28644.0
2018-03-12 11:00:00,19.37,19.45,19.35,19.43,26625.0,19.37,19.45,19.35,19.43,26625.0
2018-03-12 11:30:00,19.43,19.53,19.43,19.53,21345.0,19.43,19.53,19.43,19.53,21345.0
2018-03-12 12:00:00,19.53,19.55,19.48,19.52,40962.0,19.53,19.55,19.48,19.52,40962.0
2018-03-12 12:30:00,19.53,19.6,19.42,19.57,58920.0,19.53,19.6,19.42,19.57,58920.0
2018-03-12 13:00:00,19.58,19.62,19.55,19.58,12765.0,19.58,19.62,19.55,19.58,12765.0
2018-03-12 13:30:00,19.58,19.6,19.55,19.57,15360.0,19.58,19.6,19.55,19.57,15360.0
2018-03-12 14:00:00,19.57,19.6,19.52,19.53,14919.0,19.57,19.6,19.52,19.53,14919.0
2018-03-12 14:30:00,19.57,19.57,19.47,19.52,21696.0,19.57,19.57,19.47,19.52,21696.0
2018-03-12 15:00:00,19.52,19.53,19.48,19.52,74811.0,19.52,19.53,19.48,19.52,74811.0
2018-03-12 15:30:00,19.52,19.57,19.5,19.53,87135.0,19.52,19.57,19.5,19.53,87135.0
2018-03-13 09:30:00,19.62,19.7,19.37,19.5,63621.0,19.62,19.7,19.37,19.5,63621.0
2018-03-13 10:00:00,19.5,19.5,19.4,19.43,41571.0,19.5,19.5,19.4,19.43,41571.0
2018-03-13 10:30:00,19.43,19.43,19.25,19.27,66180.0,19.43,19.43,19.25,19.27,66180.0
2018-03-13 11:00:00,19.27,19.3,19.1,19.12,32538.0,19.27,19.3,19.1,19.12,32538.0
2018-03-13 11:30:00,19.12,19.15,19.1,19.13,16779.0,19.12,19.15,19.1,19.13,16779.0
2018-03-13 12:00:00,19.12,19.12,18.95,19.02,50628.0,19.12,19.12,18.95,19.02,50628.0
2018-03-13 12:30:00,19.01,19.04,18.97,19.03,35700.0,19.01,19.04,18.97,19.03,35700.0
2018-03-13 13:00:00,19.05,19.07,18.97,18.98,73626.0,19.05,19.07,18.97,18.98,73626.0
2018-03-13 13:30:00,18.97,18.98,18.92,18.97,107130.0,18.97,18.98,18.92,18.97,107130.0
2018-03-13 14:00:00,18.97,19.02,18.95,18.97,35439.0,18.97,19.02,18.95,18.97,35439.0
2018-03-13 14:30:00,19.0,19.07,18.97,19.05,38307.0,19.0,19.07,18.97,19.05,38307.0
2018-03-13 15:00:00,19.07,19.13,19.05,19.1,51663.0,19.07,19.13,19.05,19.1,51663.0
2018-03-13 15:30:00,19.15,19.23,19.12,19.23,111423.0,19.15,19.23,19.12,19.23,111423.0
2018-03-14 09:30:00,19.4,19.5,18.98,19.08,66459.0,19.4,19.5,18.98,19.08,66459.0
2018-03-14 10:00:00,19.07,19.17,19.0,19.17,32991.0,19.07,19.17,19.0,19.17,32991.0
2018-03-14 10:30:00,19.2,19.2,19.1,19.13,45687.0,19.2,19.2,19.1,19.13,45687.0
2018-03-14 11:00:00,19.18,19.18,19.02,19.02,26334.0,19.18,19.18,19.02,19.02,26334.0
2018-03-14 11:30:00,19.02,19.12,19.0,19.08,39390.0,19.02,19.12,19.0,19.08,39390.0
2018-03-14 12:00:00,19.1,19.12,19.03,19.1,22881.0,19.1,19.12,19.03,19.1,22881.0
2018-03-14 12:30:00,19.13,19.33,19.13,19.3,24486.0,19.13,19.33,19.13,19.3,24486.0
2018-03-14 13:00:00,19.3,19.33,19.27,19.32,18717.0,19.3,19.33,19.27,19.32,18717.0
2018-03-14 13:30:00,19.31,19.33,19.25,19.28,27750.0,19.31,19.33,19.25,19.28,27750.0
2018-03-14 14:00:00,19.28,19.39,19.28,19.35,19020.0,19.28,19.39,19.28,19.35,19020.0
2018-03-14 14:30:00,19.38,19.42,19.28,19.4,24318.0,19.38,19.42,19.28,19.4,24318.0
2018-03-14 15:00:00,19.38,19.45,19.33,19.42,29922.0,19.38,19.45,19.33,19.42,29922.0
2018-03-14 15:30:00,19.4,19.4,19.32,19.37,68937.0,19.4,19.4,19.32,19.37,68937.0
2018-03-15 09:30:00,19.35,19.4,19.25,19.28,63543.0,19.35,19.4,19.25,19.28,63543.0
2018-03-15 10:00:00,19.27,19.42,19.25,19.4,77997.0,19.27,19.42,19.25,19.4,77997.0
2018-03-15 10:30:00,19.41,19.55,19.38,19.5,53931.0,19.41,19.55,19.38,19.5,53931.0
2018-03-15 11:00:00,19.55,19.67,19.53,19.63,45768.0,19.55,19.67,19.53,19.63,45768.0
2018-03-15 11:30:00,19.62,19.62,19.57,19.58,25590.0,19.62,19.62,19.57,19.58,25590.0
2018-03-15 12:00:00,19.57,19.6,19.48,19.55,63186.0,19.57,19.6,19.48,19.55,63186.0
2018-03-15 12:30:00,19.56,19.63,19.56,19.59,19890.0,19.56,19.63,19.56,19.59,19890.0
2018-03-15 13:00:00,19.59,19.63,19.57,19.57,15822.0,19.59,19.63,19.57,19.57,15822.0
2018-03-15 13:30:00,19.58,19.62,19.47,19.47,84087.0,19.58,19.62,19.47,19.47,84087.0
2018-03-15 14:00:00,19.5,19.53,19.47,19.47,26724.0,19.5,19.53,19.47,19.47,26724.0
2018-03-15 14:30:00,19.5,19.53,19.47,19.52,11331.0,19.5,19.53,19.47,19.52,11331.0
2018-03-15 15:00:00,19.53,19.58,19.52,19.57,23700.0,19.53,19.58,19.52,19.57,23700.0
2018-03-15 15:30:00,19.57,19.62,19.53,19.6,76680.0,19.57,19.62,19.53,19.6,76680.0
2018-03-16 09:30:00,19.67,19.67,19.48,19.6,142359.0,19.67,19.67,19.48,19.6,142359.0
2018-03-16 10:00:00,19.6,19.73,19.58,19.73,56442.0,19.6,19.73,19.58,19.73,56442.0
2018-03-16 10:30:00,19.73,19.77,19.7,19.73,48504.0,19.73,19.77,19.7,19.73,48504.0
2018-03-16 11:00:00,19.73,19.75,19.67,19.67,74457.0,19.73,19.75,19.67,19.67,74457.0
2018-03-16 11:30:00,19.68,19.68,19.57,19.58,49809.0,19.68,19.68,19.57,19.58,49809.0
2018-03-16 12:00:00,19.55,19.63,19.55,19.62,20496.0,19.55,19.63,19.55,19.62,20496.0
2018-03-16 12:30:00,19.62,19.63,19.6,19.62,19152.0,19.62,19.63,19.6,19.62,19152.0
2018-03-16 13:00:00,19.6,19.64,19.6,19.64,33339.0,19.6,19.64,19.6,19.64,33339.0
2018-03-16 13:30:00,19.65,19.66,19.62,19.65,26103.0,19.65,19.66,19.62,19.65,26103.0
2018-03-16 14:00:00,19.66,19.78,19.65,19.78,55932.0,19.66,19.78,19.65,19.78,55932.0
2018-03-16 14:30:00,19.78,19.83,19.75,19.83,52908.0,19.78,19.83,19.75,19.83,52908.0
2018-03-16 15:00:00,19.83,19.85,19.8,19.85,64245.0,19.83,19.85,19.8,19.85,64245.0
2018-03-16 15:30:00,19.85,19.85,19.63,19.65,111030.0,19.85,19.85,19.63,19.65,111030.0
2018-03-19 09:30:00,19.67,19.67,19.42,19.6,82050.0,19.67,19.67,19.42,19.6,82050.0
2018-03-19 10:00:00,19.67,19.72,19.62,19.67,47484.0,19.67,19.72,19.62,19.67,47484.0
2018-03-19 10:30:00,19.66,19.7,19.57,19.57,32961.0,19.66,19.7,19.57,19.57,32961.0
2018-03-19 11:00:00,19.55,19.62,19.48,19.55,64521.0,19.55,19.62,19.48,19.55,64521.0
2018-03-19 11:30:00,19.55,19.57,19.42,19.46,66687.0,19.55,19.57,19.42,19.46,66687.0
2018-03-19 12:00:00,19.45,19.5,19.43,19.48,14322.0,19.45,19.5,19.43,19.48,14322.0
2018-03-19 12:30:00,19.5,19.52,19.4,19.42,16722.0,19.5,19.52,19.4,19.42,16722.0
2018-03-19 13:00:00,19.45,19.45,19.35,19.44,23676.0,19.45,19.45,19.35,19.44,23676.0
2018-03-19 13:30:00,19.42,19.55,19.42,19.5,31641.0,19.42,19.55,19.42,19.5,31641.0
2018-03-19 14:00:00,19.53,19.62,19.53,19.58,21165.0,19.53,19.62,19.53,19.58,21165.0
2018-03-19 14:30:00,19.58,19.6,19.48,19.58,15429.0,19.58,19.6,19.48,19.58,15429.0
2018-03-19 15:00:00,19.58,19.64,19.56,19.57,16671.0,19.58,19.64,19.56,19.57,16671.0
2018-03-19 15:30:00,19.58,19.68,19.53,19.65,73008.0,19.58,19.68,19.53,19.65,73008.0
2018-03-20 09:30:00,19.67,19.95,19.67,19.9,82503.0,19.67,19.95,19.67,19.9,82503.0
2018-03-20 10:00:00,19.92,19.98,19.87,19.95,62844.0,19.92,19.98,19.87,19.95,62844.0
2018-03-20 10:30:00,19.98,20.07,19.92,20.03,64281.0,19.98,20.07,19.92,20.03,64281.0
2018-03-20 11:00:00,20.03,20.15,20.0,20.13,48630.0,20.03,20.15,20.0,20.13,48630.0
2018-03-20 11:30:00,20.13,20.27,20.12,20.25,97224.0,20.13,20.27,20.12,20.25,97224.0
2018-03-20 12:00:00,20.2,20.27,20.12,20.23,49755.0,20.2,20.27,20.12,20.23,49755.0
2018-03-20 12:30:00,20.28,20.38,20.28,20.33,28647.0,20.28,20.38,20.28,20.33,28647.0
2018-03-20 13:00:00,20.35,20.37,20.28,20.32,47148.0,20.35,20.37,20.28,20.32,47148.0
2018-03-20 13:30:00,20.34,20.42,20.32,20.4,39564.0,20.34,20.42,20.32,20.4,39564.0
2018-03-20 14:00:00,20.38,20.5,20.38,20.48,55068.0,20.38,20.5,20.38,20.48,55068.0
2018-03-20 14:30:00,20.48,20.57,20.47,20.54,73956.0,20.48,20.57,20.47,20.54,73956.0
2018-03-20 15:00:00,20.55,20.62,20.53,20.55,103899.0,20.55,20.62,20.53,20.55,103899.0
2018-03-20 15:30:00,20.57,20.6,20.45,20.52,298725.0,20.57,20.6,20.45,20.52,298725.0
2018-03-21 09:30:00,20.58,20.67,20.4,20.62,75462.0,20.58,20.67,20.4,20.62,75462.0
2018-03-21 10:00:00,20.65,20.82,20.63,20.7,47157.0,20.65,20.82,20.63,20.7,47157.0
2018-03-21 10:30:00,20.67,20.83,20.63,20.83,100329.0,20.67,20.83,20.63,20.83,100329.0
2018-03-21 11:00:00,20.8,20.88,20.77,20.83,111063.0,20.8,20.88,20.77,20.83,111063.0
2018-03-21 11:30:00,20.85,20.87,20.78,20.83,44181.0,20.85,20.87,20.78,20.83,44181.0
2018-03-21 12:00:00,20.83,20.93,20.82,20.93,34371.0,20.83,20.93,20.82,20.93,34371.0
2018-03-21 12:30:00,20.95,21.02,20.92,20.97,80220.0,20.95,21.02,20.92,20.97,80220.0
2018-03-21 13:00:00,20.97,21.05,20.95,21.05,55953.0,20.97,21.05,20.95,21.05,55953.0
2018-03-21 13:30:00,21.02,21.05,20.98,21.03,64755.0,21.02,21.05,20.98,21.03,64755.0
2018-03-21 14:00:00,21.03,21.12,20.95,21.07,70209.0,21.03,21.12,20.95,21.07,70209.0
2018-03-21 14:30:00,21.08,21.1,20.93,21.02,48108.0,21.08,21.1,20.93,21.02,48108.0
2018-03-21 15:00:00,21.03,21.15,21.02,21.1,87783.0,21.03,21.15,21.02,21.1,87783.0
2018-03-21 15:30:00,21.08,21.1,20.98,21.0,133701.0,21.08,21.1,20.98,21.0,133701.0
2018-03-22 09:30:00,20.9,21.12,20.72,21.03,67572.0,20.9,21.12,20.72,21.03,67572.0
2018-03-22 10:00:00,21.02,21.17,20.93,21.13,40743.0,21.02,21.17,20.93,21.13,40743.0
2018-03-22 10:30:00,21.13,21.13,20.83,20.83,32385.0,21.13,21.13,20.83,20.83,32385.0
2018-03-22 11:00:00,20.88,20.97,20.81,20.81,40791.0,20.88,20.97,20.81,20.81,40791.0
2018-03-22 11:30:00,20.83,20.83,20.6,20.64,40200.0,20.83,20.83,20.6,20.64,40200.0
2018-03-22 12:00:00,20.63,20.78,20.63,20.75,19041.0,20.63,20.78,20.63,20.75,19041.0
2018-03-22 12:30:00,20.78,20.87,20.72,20.87,24678.0,20.78,20.87,20.72,20.87,24678.0
2018-03-22 13:00:00,20.83,20.92,20.78,20.9,18942.0,20.83,20.92,20.78,20.9,18942.0
2018-03-22 13:30:00,20.93,20.97,20.73,20.73,29760.0,20.93,20.97,20.73,20.73,29760.0
2018-03-22 14:00:00,20.75,20.78,20.72,20.74,19929.0,20.75,20.78,20.72,20.74,19929.0
2018-03-22 14:30:00,20.68,20.8,20.67,20.67,21954.0,20.68,20.8,20.67,20.67,21954.0
2018-03-22 15:00:00,20.67,20.72,20.53,20.55,40599.0,20.67,20.72,20.53,20.55,40599.0
2018-03-22 15:30:00,20.53,20.53,20.4,20.48,98955.0,20.53,20.53,20.4,20.48,98955.0
2018-03-23 09:30:00,20.45,20.73,20.23,20.38,80175.0,20.45,20.73,20.23,20.38,80175.0
2018-03-23 10:00:00,20.35,20.48,20.3,20.45,16350.0,20.35,20.48,20.3,20.45,16350.0
2018-03-23 10:30:00,20.47,20.57,20.47,20.55,11880.0,20.47,20.57,20.47,20.55,11880.0
2018-03-23 11:00:00,20.53,20.55,20.45,20.55,20505.0,20.53,20.55,20.45,20.55,20505.0
2018-03-23 11:30:00,20.58,20.58,20.37,20.37,21630.0,20.58,20.58,20.37,20.37,21630.0
2018-03-23 12:00:00,20.33,20.43,20.33,20.4,15042.0,20.33,20.43,20.33,20.4,15042.0
2018-03-23 12:30:00,20.42,20.42,20.3,20.3,9369.0,20.42,20.42,20.3,20.3,9369.0
2018-03-23 13:00:00,20.32,20.38,20.22,20.38,39489.0,20.32,20.38,20.22,20.38,39489.0
2018-03-23 13:30:00,20.42,20.45,20.38,20.43,20031.0,20.42,20.45,20.38,20.43,20031.0
2018-03-23 14:00:00,20.43,20.45,20.38,20.43,39828.0,20.43,20.45,20.38,20.43,39828.0
2018-03-23 14:30:00,20.42,20.43,20.24,20.24,20790.0,20.42,20.43,20.24,20.24,20790.0
2018-03-23 15:00:00,20.27,20.28,20.13,20.13,39033.0,20.27,20.28,20.13,20.13,39033.0
2018-03-23 15:30:00,20.12,20.2,20.03,20.03,66051.0,20.12,20.2,20.03,20.03,66051.0
2018-03-26 09:30:00,20.28,20.5,20.0,20.25,101142.0,20.28,20.5,20.0,20.25,101142.0
2018-03-26 10:00:00,20.2,20.23,20.07,20.07,29733.0,20.2,20.23,20.07,20.07,29733.0
2018-03-26 10:30:00,20.08,20.12,19.92,20.03,82305.0,20.08,20.12,19.92,20.03,82305.0
2018-03-26 11:00:00,20.0,20.1,19.92,20.05,25650.0,20.0,20.1,19.92,20.05,25650.0
2018-03-26 11:30:00,20.05,20.17,20.05,20.07,39540.0,20.05,20.17,20.05,20.07,39540.0
2018-03-26 12:00:00,20.07,20.26,20.05,20.23,27561.0,20.07,20.26,20.05,20.23,27561.0
2018-03-26 12:30:00,20.23,20.27,20.12,20.12,32883.0,20.23,20.27,20.12,20.12,32883.0
2018-03-26 13:00:00,20.15,20.25,20.15,20.25,13029.0,20.15,20.25,20.15,20.25,13029.0
2018-03-26 13:30:00,20.22,20.28,20.17,20.26,55164.0,20.22,20.28,20.17,20.26,55164.0
2018-03-26 14:00:00,20.25,20.35,20.22,20.35,20775.0,20.25,20.35,20.22,20.35,20775.0
2018-03-26 14:30:00,20.35,20.45,20.33,20.4,30522.0,20.35,20.45,20.33,20.4,30522.0
2018-03-26 15:00:00,20.42,20.5,20.42,20.48,31743.0,20.42,20.5,20.42,20.48,31743.0
2018-03-26 15:30:00,20.48,20.55,20.45,20.48,80595.0,20.48,20.55,20.45,20.48,80595.0
2018-03-27 09:30:00,20.6,20.8,20.35,20.5,42879.0,20.6,20.8,20.35,20.5,42879.0
2018-03-27 10:00:00,20.5,20.55,20.37,20.42,31401.0,20.5,20.55,20.37,20.42,31401.0
2018-03-27 10:30:00,20.42,20.45,20.35,20.4,21747.0,20.42,20.45,20.35,20.4,21747.0
2018-03-27 11:00:00,20.37,20.45,20.35,20.37,21831.0,20.37,20.45,20.35,20.37,21831.0
2018-03-27 11:30:00,20.43,20.55,20.42,20.48,22896.0,20.43,20.55,20.42,20.48,22896.0
2018-03-27 12:00:00,20.5,20.52,20.4,20.4,12750.0,20.5,20.52,20.4,20.4,12750.0
2018-03-27 12:30:00,20.37,20.4,20.32,20.33,18750.0,20.37,20.4,20.32,20.33,18750.0
2018-03-27 13:00:00,20.35,20.4,20.25,20.25,19581.0,20.35,20.4,20.25,20.25,19581.0
2018-03-27 13:30:00,20.25,20.28,20.15,20.16,34221.0,20.25,20.28,20.15,20.16,34221.0
2018-03-27 14:00:00,20.15,20.15,19.98,20.02,68601.0,20.15,20.15,19.98,20.02,68601.0
2018-03-27 14:30:00,20.02,20.13,19.95,20.05,89271.0,20.02,20.13,19.95,20.05,89271.0
2018-03-27 15:00:00,20.03,20.06,19.85,19.88,40134.0,20.03,20.06,19.85,19.88,40134.0
2018-03-27 15:30:00,19.87,19.88,19.65,19.83,127773.0,19.87,19.88,19.65,19.83,127773.0
2018-03-28 09:30:00,20.2,20.23,19.27,19.83,119160.0,20.2,20.23,19.27,19.83,119160.0
2018-03-28 10:00:00,19.97,20.08,19.75,19.75,48699.0,19.97,20.08,19.75,19.75,48699.0
2018-03-28 10:30:00,19.8,19.83,19.52,19.65,69243.0,19.8,19.83,19.52,19.65,69243.0
2018-03-28 11:00:00,19.7,19.72,19.55,19.55,34641.0,19.7,19.72,19.55,19.55,34641.0
2018-03-28 11:30:00,19.52,19.7,19.52,19.57,33708.0,19.52,19.7,19.52,19.57,33708.0
2018-03-28 12:00:00,19.6,19.75,19.55,19.65,28017.0,19.6,19.75,19.55,19.65,28017.0
2018-03-28 12:30:00,19.64,19.73,19.57,19.58,32886.0,19.64,19.73,19.57,19.58,32886.0
2018-03-28 13:00:00,19.6,19.75,19.6,19.73,23466.0,19.6,19.75,19.6,19.73,23466.0
2018-03-28 13:30:00,19.75,19.87,19.72,19.72,38100.0,19.75,19.87,19.72,19.72,38100.0
2018-03-28 14:00:00,19.77,19.82,19.7,19.73,25200.0,19.77,19.82,19.7,19.73,25200.0
2018-03-28 14:30:00,19.73,19.85,19.72,19.73,23343.0,19.73,19.85,19.72,19.73,23343.0
2018-03-28 15:00:00,19.77,19.77,19.67,19.72,33951.0,19.77,19.77,19.67,19.72,33951.0
2018-03-28 15:30:00,19.7,19.78,19.7,19.75,87876.0,19.7,19.78,19.7,19.75,87876.0
2018-03-29 09:30:00,19.83,19.98,19.68,19.77,31020.0,19.83,19.98,19.68,19.77,31020.0
2018-03-29 10:00:00,19.78,19.95,19.77,19.92,32295.0,19.78,19.95,19.77,19.92,32295.0
2018-03-29 10:30:00,19.92,20.2,19.92,20.2,31770.0,19.92,20.2,19.92,20.2,31770.0
2018-03-29 11:00:00,20.18,20.24,20.04,20.13,51795.0,20.18,20.24,20.04,20.13,51795.0
2018-03-29 11:30:00,20.08,20.2,20.05,20.18,93219.0,20.08,20.2,20.05,20.18,93219.0
2018-03-29 12:00:00,20.18,20.18,20.07,20.07,19764.0,20.18,20.18,20.07,20.07,19764.0
2018-03-29 12:30:00,20.07,20.22,20.07,20.18,15219.0,20.07,20.22,20.07,20.18,15219.0
2018-03-29 13:00:00,20.23,20.25,20.13,20.23,14763.0,20.23,20.25,20.13,20.23,14763.0
2018-03-29 13:30:00,20.23,20.33,20.22,20.28,12717.0,20.23,20.33,20.22,20.28,12717.0
2018-03-29 14:00:00,20.32,20.45,20.27,20.45,25977.0,20.32,20.45,20.27,20.45,25977.0
2018-03-29 14:30:00,20.47,20.58,20.45,20.5,70695.0,20.47,20.58,20.45,20.5,70695.0
2018-03-29 15:00:00,20.5,20.52,20.27,20.28,37107.0,20.5,20.52,20.27,20.28,37107.0
2018-03-29 15:30:00,20.28,20.3,20.13,20.13,112761.0,20.28,20.3,20.13,20.13,112761.0
2018-04-02 09:30:00,20.17,20.5,20.07,20.07,37602.0,20.17,20.5,20.07,20.07,37602.0
2018-04-02 10:00:00,20.05,20.05,19.82,19.84,42693.0,20.05,20.05,19.82,19.84,42693.0
2018-04-02 10:30:00,19.83,19.87,19.72,19.76,38055.0,19.83,19.87,19.72,19.76,38055.0
2018-04-02 11:00:00,19.7,19.9,19.58,19.9,58848.0,19.7,19.9,19.58,19.9,58848.0
2018-04-02 11:30:00,19.88,19.88,19.77,19.8,23385.0,19.88,19.88,19.77,19.8,23385.0
2018-04-02 12:00:00,19.82,19.83,19.73,19.8,24840.0,19.82,19.83,19.73,19.8,24840.0
2018-04-02 12:30:00,19.83,20.0,19.83,19.98,23370.0,19.83,20.0,19.83,19.98,23370.0
2018-04-02 13:00:00,20.0,20.0,19.92,19.92,44457.0,20.0,20.0,19.92,19.92,44457.0
2018-04-02 13:30:00,19.93,20.0,19.88,19.93,29730.0,19.93,20.0,19.88,19.93,29730.0
2018-04-02 14:00:00,19.9,19.98,19.87,19.9,29508.0,19.9,19.98,19.87,19.9,29508.0
2018-04-02 14:30:00,19.9,20.07,19.85,20.03,45219.0,19.9,20.07,19.85,20.03,45219.0
2018-04-02 15:00:00,20.03,20.09,20.0,20.01,38037.0,20.03,20.09,20.0,20.01,38037.0
2018-04-02 15:30:00,20.03,20.18,19.92,20.05,92265.0,20.03,20.18,19.92,20.05,92265.0
2018-04-03 09:30:00,20.17,20.32,20.1,20.18,39753.0,20.17,20.32,20.1,20.18,39753.0
2018-04-03 10:00:00,20.15,20.28,20.1,20.28,30447.0,20.15,20.28,20.1,20.28,30447.0
2018-04-03 10:30:00,20.32,20.5,20.27,20.47,26265.0,20.32,20.5,20.27,20.47,26265.0
2018-04-03 11:00:00,20.48,20.52,20.42,20.48,28950.0,20.48,20.52,20.42,20.48,28950.0
2018-04-03 11:30:00,20.48,20.53,20.38,20.38,61617.0,20.48,20.53,20.38,20.38,61617.0
2018-04-03 12:00:00,20.42,20.47,20.37,20.42,17730.0,20.42,20.47,20.37,20.42,17730.0
2018-04-03 12:30:00,20.42,20.47,20.37,20.4,16974.0,20.42,20.47,20.37,20.4,16974.0
2018-04-03 13:00:00,20.42,20.53,20.4,20.5,30585.0,20.42,20.53,20.4,20.5,30585.0
2018-04-03 13:30:00,20.53,20.53,20.43,20.51,25101.0,20.53,20.53,20.43,20.51,25101.0
2018-04-03 14:00:00,20.5,20.55,20.5,20.52,14400.0,20.5,20.55,20.5,20.52,14400.0
2018-04-03 14:30:00,20.47,20.48,20.42,20.46,65388.0,20.47,20.48,20.42,20.46,65388.0
2018-04-03 15:00:00,20.46,20.52,20.43,20.48,82482.0,20.46,20.52,20.43,20.48,82482.0
2018-04-03 15:30:00,20.49,20.62,20.48,20.58,98589.0,20.49,20.62,20.48,20.58,98589.0
2018-04-04 09:30:00,20.25,20.37,19.85,20.2,63324.0,20.25,20.37,19.85,20.2,63324.0
2018-04-04 10:00:00,20.14,20.19,20.07,20.15,26529.0,20.14,20.19,20.07,20.15,26529.0
2018-04-04 10:30:00,20.18,20.43,20.18,20.43,40578.0,20.18,20.43,20.18,20.43,40578.0
2018-04-04 11:00:00,20.43,20.43,20.32,20.37,41988.0,20.43,20.43,20.32,20.37,41988.0
2018-04-04 11:30:00,20.37,20.42,20.28,20.28,42426.0,20.37,20.42,20.28,20.28,42426.0
2018-04-04 12:00:00,20.28,20.37,20.27,20.33,32223.0,20.28,20.37,20.27,20.33,32223.0
2018-04-04 12:30:00,20.35,20.43,20.32,20.33,29085.0,20.35,20.43,20.32,20.33,29085.0
2018-04-04 13:00:00,20.33,20.37,20.23,20.28,23559.0,20.33,20.37,20.23,20.28,23559.0
2018-04-04 13:30:00,20.28,20.33,20.25,20.27,22503.0,20.28,20.33,20.25,20.27,22503.0
2018-04-04 14:00:00,20.33,20.58,20.33,20.58,50574.0,20.33,20.58,20.33,20.58,50574.0
2018-04-04 14:30:00,20.58,20.71,20.58,20.68,36729.0,20.58,20.71,20.58,20.68,36729.0
2018-04-04 15:00:00,20.73,20.82,20.67,20.77,55689.0,20.73,20.82,20.67,20.77,55689.0
2018-04-04 15:30:00,20.77,20.87,20.73,20.82,69204.0,20.77,20.87,20.73,20.82,69204.0
2018-04-05 09:30:00,21.0,21.03,20.7,20.88,35451.0,21.0,21.03,20.7,20.88,35451.0
2018-04-05 10:00:00,20.82,20.88,20.68,20.7,15192.0,20.82,20.88,20.68,20.7,15192.0
2018-04-05 10:30:00,20.72,20.87,20.7,20.83,23466.0,20.72,20.87,20.7,20.83,23466.0
2018-04-05 11:00:00,20.8,20.95,20.78,20.83,27834.0,20.8,20.95,20.78,20.83,27834.0
2018-04-05 11:30:00,20.86,20.9,20.8,20.81,27921.0,20.86,20.9,20.8,20.81,27921.0
2018-04-05 12:00:00,20.83,20.83,20.66,20.7,18477.0,20.83,20.83,20.66,20.7,18477.0
2018-04-05 12:30:00,20.68,20.77,20.68,20.73,20202.0,20.68,20.77,20.68,20.73,20202.0
2018-04-05 13:00:00,20.74,20.74,20.58,20.63,17472.0,20.74,20.74,20.58,20.63,17472.0
2018-04-05 13:30:00,20.67,20.68,20.55,20.6,16869.0,20.67,20.68,20.55,20.6,16869.0
2018-04-05 14:00:00,20.62,20.67,20.58,20.62,22944.0,20.62,20.67,20.58,20.62,22944.0
2018-04-05 14:30:00,20.65,20.67,20.6,20.62,28656.0,20.65,20.67,20.6,20.62,28656.0
2018-04-05 15:00:00,20.6,20.62,20.53,20.58,56847.0,20.6,20.62,20.53,20.58,56847.0
2018-04-05 15:30:00,20.58,20.67,20.5,20.62,142026.0,20.58,20.67,20.5,20.62,142026.0
2018-04-06 09:30:00,20.5,20.73,20.49,20.55,36072.0,20.5,20.73,20.49,20.55,36072.0
2018-04-06 10:00:00,20.52,20.52,20.37,20.38,15006.0,20.52,20.52,20.37,20.38,15006.0
2018-04-06 10:30:00,20.4,20.43,20.28,20.28,37740.0,20.4,20.43,20.28,20.28,37740.0
2018-04-06 11:00:00,20.3,20.34,20.23,20.28,20166.0,20.3,20.34,20.23,20.28,20166.0
2018-04-06 11:30:00,20.28,20.47,20.28,20.47,30024.0,20.28,20.47,20.28,20.47,30024.0
2018-04-06 12:00:00,20.5,20.53,20.42,20.42,14925.0,20.5,20.53,20.42,20.42,14925.0
2018-04-06 12:30:00,20.45,20.53,20.43,20.5,6900.0,20.45,20.53,20.43,20.5,6900.0
2018-04-06 13:00:00,20.5,20.52,20.45,20.48,12648.0,20.5,20.52,20.45,20.48,12648.0
2018-04-06 13:30:00,20.48,20.48,20.32,20.32,21150.0,20.48,20.48,20.32,20.32,21150.0
2018-04-06 14:00:00,20.3,20.37,20.23,20.23,26790.0,20.3,20.37,20.23,20.23,26790.0
2018-04-06 14:30:00,20.25,20.28,20.08,20.1,20433.0,20.25,20.28,20.08,20.1,20433.0
2018-04-06 15:00:00,20.13,20.17,19.97,20.07,95163.0,20.13,20.17,19.97,20.07,95163.0
2018-04-06 15:30:00,20.08,20.22,20.08,20.17,57954.0,20.08,20.22,20.08,20.17,57954.0
2018-04-09 09:30:00,20.3,20.92,20.28,20.48,40749.0,20.3,20.92,20.28,20.48,40749.0
2018-04-09 10:00:00,20.48,20.48,20.34,20.43,29337.0,20.48,20.48,20.34,20.43,29337.0
2018-04-09 10:30:00,20.45,20.57,20.42,20.53,65526.0,20.45,20.57,20.42,20.53,65526.0
2018-04-09 11:00:00,20.53,20.6,20.48,20.57,19500.0,20.53,20.6,20.48,20.57,19500.0
2018-04-09 11:30:00,20.58,20.67,20.58,20.62,30717.0,20.58,20.67,20.58,20.62,30717.0
2018-04-09 12:00:00,20.63,20.77,20.62,20.72,27000.0,20.63,20.77,20.62,20.72,27000.0
2018-04-09 12:30:00,20.72,20.75,20.58,20.58,40284.0,20.72,20.75,20.58,20.58,40284.0
2018-04-09 13:00:00,20.6,20.65,20.58,20.62,14217.0,20.6,20.65,20.58,20.62,14217.0
2018-04-09 13:30:00,20.63,20.67,20.62,20.67,16200.0,20.63,20.67,20.62,20.67,16200.0
2018-04-09 14:00:00,20.63,20.67,20.53,20.58,15900.0,20.63,20.67,20.53,20.58,15900.0
2018-04-09 14:30:00,20.57,20.62,20.53,20.55,16929.0,20.57,20.62,20.53,20.55,16929.0
2018-04-09 15:00:00,20.55,20.55,20.42,20.48,28566.0,20.55,20.55,20.42,20.48,28566.0
2018-04-09 15:30:00,20.47,20.47,20.37,20.38,94131.0,20.47,20.47,20.37,20.38,94131.0
2018-04-10 09:30:00,20.58,20.67,20.4,20.47,36585.0,20.58,20.67,20.4,20.47,36585.0
2018-04-10 10:00:00,20.47,20.5,20.32,20.35,18801.0,20.47,20.5,20.32,20.35,18801.0
2018-04-10 10:30:00,20.38,20.48,20.37,20.48,25710.0,20.38,20.48,20.37,20.48,25710.0
2018-04-10 11:00:00,20.5,20.55,20.42,20.52,15300.0,20.5,20.55,20.42,20.52,15300.0
2018-04-10 11:30:00,20.52,20.55,20.43,20.48,26100.0,20.52,20.55,20.43,20.48,26100.0
2018-04-10 12:00:00,20.47,20.48,20.38,20.42,36060.0,20.47,20.48,20.38,20.42,36060.0
2018-04-10 12:30:00,20.42,20.5,20.42,20.45,17325.0,20.42,20.5,20.42,20.45,17325.0
2018-04-10 13:00:00,20.45,20.52,20.45,20.48,10020.0,20.45,20.52,20.45,20.48,10020.0
2018-04-10 13:30:00,20.48,20.58,20.43,20.58,44913.0,20.48,20.58,20.43,20.58,44913.0
2018-04-10 14:00:00,20.57,20.62,20.53,20.56,29400.0,20.57,20.62,20.53,20.56,29400.0
2018-04-10 14:30:00,20.57,20.68,20.53,20.65,60699.0,20.57,20.68,20.53,20.65,60699.0
2018-04-10 15:00:00,20.65,20.73,20.62,20.7,33843.0,20.65,20.73,20.62,20.7,33843.0
2018-04-10 15:30:00,20.68,20.77,20.67,20.75,127947.0,20.68,20.77,20.67,20.75,127947.0
2018-04-11 09:30:00,20.8,21.33,20.8,21.32,146643.0,20.8,21.33,20.8,21.32,146643.0
2018-04-11 10:00:00,21.33,21.33,21.07,21.33,91902.0,21.33,21.33,21.07,21.33,91902.0
2018-04-11 10:30:00,21.35,21.47,21.22,21.22,65883.0,21.35,21.47,21.22,21.22,65883.0
2018-04-11 11:00:00,21.22,21.37,21.17,21.37,61098.0,21.22,21.37,21.17,21.37,61098.0
2018-04-11 11:30:00,21.33,21.43,21.32,21.35,37623.0,21.33,21.43,21.32,21.35,37623.0
2018-04-11 12:00:00,21.37,21.5,21.35,21.49,31515.0,21.37,21.5,21.35,21.49,31515.0
2018-04-11 12:30:00,21.5,21.58,21.46,21.55,91308.0,21.5,21.58,21.46,21.55,91308.0
2018-04-11 13:00:00,21.58,21.65,21.52,21.53,80475.0,21.58,21.65,21.52,21.53,80475.0
2018-04-11 13:30:00,21.53,21.62,21.48,21.53,82542.0,21.53,21.62,21.48,21.53,82542.0
2018-04-11 14:00:00,21.58,21.63,21.52,21.55,61758.0,21.58,21.63,21.52,21.55,61758.0
2018-04-11 14:30:00,21.55,21.6,21.48,21.55,60003.0,21.55,21.6,21.48,21.55,60003.0
2018-04-11 15:00:00,21.55,21.6,21.48,21.5,53817.0,21.55,21.6,21.48,21.5,53817.0
2018-04-11 15:30:00,21.5,21.6,21.5,21.55,131568.0,21.5,21.6,21.5,21.55,131568.0
2018-04-12 09:30:00,21.68,21.95,21.63,21.92,81771.0,21.68,21.95,21.63,21.92,81771.0
2018-04-12 10:00:00,21.93,21.98,21.88,21.88,57288.0,21.93,21.98,21.88,21.88,57288.0
2018-04-12 10:30:00,21.9,21.93,21.7,21.78,75528.0,21.9,21.93,21.7,21.78,75528.0
2018-04-12 11:00:00,21.78,21.92,21.77,21.9,31965.0,21.78,21.92,21.77,21.9,31965.0
2018-04-12 11:30:00,21.92,21.93,21.72,21.75,12000.0,21.92,21.93,21.72,21.75,12000.0
2018-04-12 12:00:00,21.75,21.77,21.73,21.75,12546.0,21.75,21.77,21.73,21.75,12546.0
2018-04-12 12:30:00,21.72,21.73,21.62,21.7,59223.0,21.72,21.73,21.62,21.7,59223.0
2018-04-12 13:00:00,21.68,21.75,21.65,21.65,13977.0,21.68,21.75,21.65,21.65,13977.0
2018-04-12 13:30:00,21.63,21.7,21.55,21.62,36453.0,21.63,21.7,21.55,21.62,36453.0
2018-04-12 14:00:00,21.61,21.71,21.58,21.7,19743.0,21.61,21.71,21.58,21.7,19743.0
2018-04-12 14:30:00,21.69,21.78,21.64,21.75,33279.0,21.69,21.78,21.64,21.75,33279.0
2018-04-12 15:00:00,21.78,21.87,21.75,21.85,31938.0,21.78,21.87,21.75,21.85,31938.0
2018-04-12 15:30:00,21.83,21.88,21.73,21.75,74358.0,21.83,21.88,21.73,21.75,74358.0
2018-04-13 09:30:00,21.85,21.98,21.45,21.47,67416.0,21.85,21.98,21.45,21.47,67416.0
2018-04-13 10:00:00,21.47,21.58,21.42,21.42,18600.0,21.47,21.58,21.42,21.42,18600.0
2018-04-13 10:30:00,21.47,21.51,21.42,21.43,22050.0,21.47,21.51,21.42,21.43,22050.0
2018-04-13 11:00:00,21.42,21.55,21.4,21.52,17754.0,21.42,21.55,21.4,21.52,17754.0
2018-04-13 11:30:00,21.57,21.62,21.55,21.58,13212.0,21.57,21.62,21.55,21.58,13212.0
2018-04-13 12:00:00,21.65,21.65,21.6,21.63,12141.0,21.65,21.65,21.6,21.63,12141.0
2018-04-13 12:30:00,21.63,21.63,21.6,21.63,3630.0,21.63,21.63,21.6,21.63,3630.0
2018-04-13 13:00:00,21.63,21.64,21.57,21.62,9012.0,21.63,21.64,21.57,21.62,9012.0
2018-04-13 13:30:00,21.63,21.73,21.62,21.72,27606.0,21.63,21.73,21.62,21.72,27606.0
2018-04-13 14:00:00,21.75,21.77,21.68,21.68,9816.0,21.75,21.77,21.68,21.68,9816.0
2018-04-13 14:30:00,21.67,21.75,21.62,21.63,13035.0,21.67,21.75,21.62,21.63,13035.0
2018-04-13 15:00:00,21.62,21.62,21.47,21.52,33150.0,21.62,21.62,21.47,21.52,33150.0
2018-04-13 15:30:00,21.53,21.7,21.53,21.63,76458.0,21.53,21.7,21.53,21.63,76458.0
2018-04-16 09:30:00,21.85,22.12,21.78,21.8,83607.0,21.85,22.12,21.78,21.8,83607.0
2018-04-16 10:00:00,21.84,21.93,21.73,21.92,43698.0,21.84,21.93,21.73,21.92,43698.0
2018-04-16 10:30:00,21.93,21.95,21.82,21.82,32700.0,21.93,21.95,21.82,21.82,32700.0
2018-04-16 11:00:00,21.87,21.93,21.82,21.93,20295.0,21.87,21.93,21.82,21.93,20295.0
2018-04-16 11:30:00,21.95,22.0,21.88,22.0,12777.0,21.95,22.0,21.88,22.0,12777.0
2018-04-16 12:00:00,22.01,22.05,21.98,22.03,12990.0,22.01,22.05,21.98,22.03,12990.0
2018-04-16 12:30:00,22.03,22.1,22.03,22.06,12357.0,22.03,22.1,22.03,22.06,12357.0
2018-04-16 13:00:00,22.05,22.07,21.98,22.01,13674.0,22.05,22.07,21.98,22.01,13674.0
2018-04-16 13:30:00,21.98,22.02,21.95,21.98,26625.0,21.98,22.02,21.95,21.98,26625.0
2018-04-16 14:00:00,22.02,22.02,21.93,21.97,11877.0,22.02,22.02,21.93,21.97,11877.0
2018-04-16 14:30:00,21.97,22.02,21.9,21.93,14400.0,21.97,22.02,21.9,21.93,14400.0
2018-04-16 15:00:00,21.93,22.02,21.92,22.0,22044.0,21.93,22.02,21.92,22.0,22044.0
2018-04-16 15:30:00,22.02,22.03,21.9,21.93,90435.0,22.02,22.03,21.9,21.93,90435.0
2018-04-17 09:30:00,22.07,22.22,22.05,22.1,51282.0,22.07,22.22,22.05,22.1,51282.0
2018-04-17 10:00:00,22.08,22.25,22.08,22.23,20502.0,22.08,22.25,22.08,22.23,20502.0
2018-04-17 10:30:00,22.18,22.25,22.13,22.18,29997.0,22.18,22.25,22.13,22.18,29997.0
2018-04-17 11:00:00,22.22,22.33,22.22,22.25,29187.0,22.22,22.33,22.22,22.25,29187.0
2018-04-17 11:30:00,22.27,22.35,22.18,22.23,31848.0,22.27,22.35,22.18,22.23,31848.0
2018-04-17 12:00:00,22.25,22.3,22.23,22.25,27384.0,22.25,22.3,22.23,22.25,27384.0
2018-04-17 12:30:00,22.25,22.25,22.16,22.21,58698.0,22.25,22.25,22.16,22.21,58698.0
2018-04-17 13:00:00,22.2,22.52,22.18,22.52,115686.0,22.2,22.52,22.18,22.52,115686.0
2018-04-17 13:30:00,22.52,22.58,22.48,22.5,52383.0,22.52,22.58,22.48,22.5,52383.0
2018-04-17 14:00:00,22.52,22.53,22.43,22.45,45750.0,22.52,22.53,22.43,22.45,45750.0
2018-04-17 14:30:00,22.45,22.6,22.43,22.55,42234.0,22.45,22.6,22.43,22.55,42234.0
2018-04-17 15:00:00,22.53,22.75,22.53,22.62,96072.0,22.53,22.75,22.53,22.62,96072.0
2018-04-17 15:30:00,22.62,22.63,22.42,22.47,228474.0,22.62,22.63,22.42,22.47,228474.0
2018-04-18 09:30:00,22.53,22.65,22.22,22.22,51399.0,22.53,22.65,22.22,22.22,51399.0
2018-04-18 10:00:00,22.25,22.35,22.13,22.18,53835.0,22.25,22.35,22.13,22.18,53835.0
2018-04-18 10:30:00,22.2,22.23,22.08,22.15,47793.0,22.2,22.23,22.08,22.15,47793.0
2018-04-18 11:00:00,22.17,22.23,22.15,22.18,48429.0,22.17,22.23,22.15,22.18,48429.0
2018-04-18 11:30:00,22.17,22.27,22.15,22.25,43002.0,22.17,22.27,22.15,22.25,43002.0
2018-04-18 12:00:00,22.27,22.28,22.23,22.25,22695.0,22.27,22.28,22.23,22.25,22695.0
2018-04-18 12:30:00,22.27,22.3,22.22,22.3,22329.0,22.27,22.3,22.22,22.3,22329.0
2018-04-18 13:00:00,22.3,22.3,22.22,22.26,20562.0,22.3,22.3,22.22,22.26,20562.0
2018-04-18 13:30:00,22.25,22.27,22.2,22.2,21960.0,22.25,22.27,22.2,22.2,21960.0
2018-04-18 14:00:00,22.18,22.35,22.17,22.28,40005.0,22.18,22.35,22.17,22.28,40005.0
2018-04-18 14:30:00,22.3,22.3,22.25,22.27,24939.0,22.3,22.3,22.25,22.27,24939.0
2018-04-18 15:00:00,22.27,22.32,22.18,22.22,53142.0,22.27,22.32,22.18,22.22,53142.0
2018-04-18 15:30:00,22.22,22.27,22.18,22.22,87744.0,22.22,22.27,22.18,22.22,87744.0
2018-04-19 09:30:00,22.17,22.3,22.07,22.27,23130.0,22.17,22.3,22.07,22.27,23130.0
2018-04-19 10:00:00,22.28,22.32,22.24,22.27,101436.0,22.28,22.32,22.24,22.27,101436.0
2018-04-19 10:30:00,22.23,22.32,22.22,22.26,19800.0,22.23,22.32,22.22,22.26,19800.0
2018-04-19 11:00:00,22.27,22.28,22.13,22.22,21465.0,22.27,22.28,22.13,22.22,21465.0
2018-04-19 11:30:00,22.23,22.31,22.23,22.27,6561.0,22.23,22.31,22.23,22.27,6561.0
2018-04-19 12:00:00,22.25,22.26,22.17,22.18,27270.0,22.25,22.26,22.17,22.18,27270.0
2018-04-19 12:30:00,22.2,22.2,22.12,22.12,21102.0,22.2,22.2,22.12,22.12,21102.0
2018-04-19 13:00:00,22.1,22.15,22.07,22.12,16860.0,22.1,22.15,22.07,22.12,16860.0
2018-04-19 13:30:00,22.1,22.15,22.1,22.12,22911.0,22.1,22.15,22.1,22.12,22911.0
2018-04-19 14:00:00,22.13,22.15,22.1,22.12,17982.0,22.13,22.15,22.1,22.12,17982.0
2018-04-19 14:30:00,22.13,22.15,22.05,22.12,14400.0,22.13,22.15,22.05,22.12,14400.0
2018-04-19 15:00:00,22.1,22.13,22.07,22.08,12087.0,22.1,22.13,22.07,22.08,12087.0
2018-04-19 15:30:00,22.07,22.2,22.05,22.13,64158.0,22.07,22.2,22.05,22.13,64158.0
2018-04-20 09:30:00,22.05,22.13,22.02,22.05,47511.0,22.05,22.13,22.02,22.05,47511.0
2018-04-20 10:00:00,22.02,22.05,21.78,22.02,57180.0,22.02,22.05,21.78,22.02,57180.0
2018-04-20 10:30:00,22.01,22.02,21.72,21.83,45669.0,22.01,22.02,21.72,21.83,45669.0
2018-04-20 11:00:00,21.8,21.88,21.73,21.85,23958.0,21.8,21.88,21.73,21.85,23958.0
2018-04-20 11:30:00,21.83,21.94,21.83,21.9,18102.0,21.83,21.94,21.83,21.9,18102.0
2018-04-20 12:00:00,21.9,21.9,21.82,21.83,10092.0,21.9,21.9,21.82,21.83,10092.0
2018-04-20 12:30:00,21.83,21.85,21.75,21.78,15324.0,21.83,21.85,21.75,21.78,15324.0
2018-04-20 13:00:00,21.78,21.87,21.73,21.87,41070.0,21.78,21.87,21.73,21.87,41070.0
2018-04-20 13:30:00,21.9,22.02,21.87,21.97,10656.0,21.9,22.02,21.87,21.97,10656.0
2018-04-20 14:00:00,21.95,22.0,21.95,21.98,11097.0,21.95,22.0,21.95,21.98,11097.0
2018-04-20 14:30:00,22.0,22.02,21.95,21.98,11844.0,22.0,22.02,21.95,21.98,11844.0
2018-04-20 15:00:00,21.98,21.98,21.9,21.92,28500.0,21.98,21.98,21.9,21.92,28500.0
2018-04-20 15:30:00,21.92,21.92,21.83,21.87,84894.0,21.92,21.92,21.83,21.87,84894.0
2018-04-23 09:30:00,22.03,22.14,21.87,21.97,43155.0,22.03,22.14,21.87,21.97,43155.0
2018-04-23 10:00:00,21.97,22.0,21.85,21.9,90165.0,21.97,22.0,21.85,21.9,90165.0
2018-04-23 10:30:00,21.95,22.17,21.85,22.17,29820.0,21.95,22.17,21.85,22.17,29820.0
2018-04-23 11:00:00,22.15,22.41,22.12,22.13,103701.0,22.15,22.41,22.12,22.13,103701.0
2018-04-23 11:30:00,22.15,22.15,22.03,22.09,57042.0,22.15,22.15,22.03,22.09,57042.0
2018-04-23 12:00:00,22.08,22.08,21.85,21.9,9669.0,22.08,22.08,21.85,21.9,9669.0
2018-04-23 12:30:00,21.88,21.9,21.8,21.83,9798.0,21.88,21.9,21.8,21.83,9798.0
2018-04-23 13:00:00,21.83,21.9,21.82,21.88,8145.0,21.83,21.9,21.82,21.88,8145.0
2018-04-23 13:30:00,21.91,21.97,21.9,21.97,20082.0,21.91,21.97,21.9,21.97,20082.0
2018-04-23 14:00:00,21.95,21.95,21.85,21.87,15516.0,21.95,21.95,21.85,21.87,15516.0
2018-04-23 14:30:00,21.87,21.93,21.8,21.82,25686.0,21.87,21.93,21.8,21.82,25686.0
2018-04-23 15:00:00,21.87,21.93,21.83,21.87,60540.0,21.87,21.93,21.83,21.87,60540.0
2018-04-23 15:30:00,21.86,21.88,21.83,21.85,84735.0,21.86,21.88,21.83,21.85,84735.0
2018-04-24 09:30:00,22.03,22.1,21.87,22.1,63222.0,22.03,22.1,21.87,22.1,63222.0
2018-04-24 10:00:00,22.12,22.18,22.07,22.08,36420.0,22.12,22.18,22.07,22.08,36420.0
2018-04-24 10:30:00,22.06,22.15,21.92,22.07,36609.0,22.06,22.15,21.92,22.07,36609.0
2018-04-24 11:00:00,22.03,22.07,21.92,21.98,33486.0,22.03,22.07,21.92,21.98,33486.0
2018-04-24 11:30:00,22.0,22.05,21.95,21.95,28590.0,22.0,22.05,21.95,21.95,28590.0
2018-04-24 12:00:00,21.97,21.98,21.62,21.63,44625.0,21.97,21.98,21.62,21.63,44625.0
2018-04-24 12:30:00,21.63,21.76,21.58,21.75,12000.0,21.63,21.76,21.58,21.75,12000.0
2018-04-24 13:00:00,21.72,21.8,21.67,21.73,26166.0,21.72,21.8,21.67,21.73,26166.0
2018-04-24 13:30:00,21.72,21.77,21.6,21.65,23994.0,21.72,21.77,21.6,21.65,23994.0
2018-04-24 14:00:00,21.62,21.7,21.53,21.6,45474.0,21.62,21.7,21.53,21.6,45474.0
2018-04-24 14:30:00,21.62,21.67,21.57,21.58,29397.0,21.62,21.67,21.57,21.58,29397.0
2018-04-24 15:00:00,21.6,21.72,21.6,21.68,26853.0,21.6,21.72,21.6,21.68,26853.0
2018-04-24 15:30:00,21.69,21.69,21.5,21.63,100683.0,21.69,21.69,21.5,21.63,100683.0
2018-04-25 09:30:00,21.7,21.81,21.17,21.33,50883.0,21.7,21.81,21.17,21.33,50883.0
2018-04-25 10:00:00,21.35,21.38,21.23,21.37,24456.0,21.35,21.38,21.23,21.37,24456.0
2018-04-25 10:30:00,21.38,21.62,21.35,21.54,38970.0,21.38,21.62,21.35,21.54,38970.0
2018-04-25 11:00:00,21.6,21.77,21.6,21.77,23622.0,21.6,21.77,21.6,21.77,23622.0
2018-04-25 11:30:00,21.73,21.79,21.68,21.7,44832.0,21.73,21.79,21.68,21.7,44832.0
2018-04-25 12:00:00,21.68,21.7,21.64,21.65,24444.0,21.68,21.7,21.64,21.65,24444.0
2018-04-25 12:30:00,21.65,21.75,21.64,21.65,35556.0,21.65,21.75,21.64,21.65,35556.0
2018-04-25 13:00:00,21.68,21.72,21.65,21.7,32805.0,21.68,21.72,21.65,21.7,32805.0
2018-04-25 13:30:00,21.73,21.82,21.68,21.7,22209.0,21.73,21.82,21.68,21.7,22209.0
2018-04-25 14:00:00,21.72,21.77,21.67,21.7,19947.0,21.72,21.77,21.67,21.7,19947.0
2018-04-25 14:30:00,21.7,21.89,21.7,21.89,22218.0,21.7,21.89,21.7,21.89,22218.0
2018-04-25 15:00:00,21.92,21.92,21.5,21.7,156171.0,21.92,21.92,21.5,21.7,156171.0
2018-04-25 15:30:00,21.72,21.9,21.7,21.85,143013.0,21.72,21.9,21.7,21.85,143013.0
2018-04-26 09:30:00,21.97,22.08,21.87,22.06,44820.0,21.97,22.08,21.87,22.06,44820.0
2018-04-26 10:00:00,22.06,22.32,21.98,22.28,41322.0,22.06,22.32,21.98,22.28,41322.0
2018-04-26 10:30:00,22.28,22.42,22.25,22.4,38400.0,22.28,22.42,22.25,22.4,38400.0
2018-04-26 11:00:00,22.37,22.43,22.3,22.42,15000.0,22.37,22.43,22.3,22.42,15000.0
2018-04-26 11:30:00,22.42,22.45,22.32,22.35,18594.0,22.42,22.45,22.32,22.35,18594.0
2018-04-26 12:00:00,22.35,22.45,22.35,22.43,21042.0,22.35,22.45,22.35,22.43,21042.0
2018-04-26 12:30:00,22.47,22.48,22.38,22.38,32820.0,22.47,22.48,22.38,22.38,32820.0
2018-04-26 13:00:00,22.42,22.43,22.37,22.38,14175.0,22.42,22.43,22.37,22.38,14175.0
2018-04-26 13:30:00,22.38,22.44,22.38,22.42,17190.0,22.38,22.44,22.38,22.42,17190.0
2018-04-26 14:00:00,22.42,22.42,22.27,22.27,14553.0,22.42,22.42,22.27,22.27,14553.0
2018-04-26 14:30:00,22.3,22.37,22.27,22.27,27093.0,22.3,22.37,22.27,22.27,27093.0
2018-04-26 15:00:00,22.3,22.32,22.12,22.12,55647.0,22.3,22.32,22.12,22.12,55647.0
2018-04-26 15:30:00,22.13,22.22,22.1,22.15,56148.0,22.13,22.22,22.1,22.15,56148.0
2018-04-27 09:30:00,22.22,22.28,21.88,21.97,51993.0,22.22,22.28,21.88,21.97,51993.0
2018-04-27 10:00:00,21.97,21.97,21.72,21.72,36555.0,21.97,21.97,21.72,21.72,36555.0
2018-04-27 10:30:00,21.7,21.75,21.55,21.58,42645.0,21.7,21.75,21.55,21.58,42645.0
2018-04-27 11:00:00,21.57,21.75,21.52,21.69,34752.0,21.57,21.75,21.52,21.69,34752.0
2018-04-27 11:30:00,21.7,21.7,21.48,21.5,45105.0,21.7,21.7,21.48,21.5,45105.0
2018-04-27 12:00:00,21.52,21.53,21.47,21.52,31329.0,21.52,21.53,21.47,21.52,31329.0
2018-04-27 12:30:00,21.5,21.53,21.4,21.47,29340.0,21.5,21.53,21.4,21.47,29340.0
2018-04-27 13:00:00,21.48,21.48,21.33,21.34,59901.0,21.48,21.48,21.33,21.34,59901.0
2018-04-27 13:30:00,21.34,21.35,21.27,21.3,91692.0,21.34,21.35,21.27,21.3,91692.0
2018-04-27 14:00:00,21.3,21.5,21.28,21.47,47190.0,21.3,21.5,21.28,21.47,47190.0
2018-04-27 14:30:00,21.48,21.48,21.38,21.43,17757.0,21.48,21.48,21.38,21.43,17757.0
2018-04-27 15:00:00,21.45,21.52,21.38,21.45,95403.0,21.45,21.52,21.38,21.45,95403.0
2018-04-27 15:30:00,21.45,21.48,21.4,21.44,112845.0,21.45,21.48,21.4,21.44,112845.0
2018-04-30 09:30:00,21.6,21.93,21.6,21.9,112428.0,21.6,21.93,21.6,21.9,112428.0
2018-04-30 10:00:00,21.92,21.95,21.78,21.83,93447.0,21.92,21.95,21.78,21.83,93447.0
2018-04-30 10:30:00,21.85,21.89,21.72,21.8,81252.0,21.85,21.89,21.72,21.8,81252.0
2018-04-30 11:00:00,21.8,21.83,21.73,21.77,33744.0,21.8,21.83,21.73,21.77,33744.0
2018-04-30 11:30:00,21.76,21.78,21.54,21.61,150348.0,21.76,21.78,21.54,21.61,150348.0
2018-04-30 12:00:00,21.6,21.63,21.47,21.58,70311.0,21.6,21.63,21.47,21.58,70311.0
2018-04-30 12:30:00,21.6,21.7,21.53,21.68,62889.0,21.6,21.7,21.53,21.68,62889.0
2018-04-30 13:00:00,21.68,21.77,21.65,21.77,46140.0,21.68,21.77,21.65,21.77,46140.0
2018-04-30 13:30:00,21.77,21.82,21.68,21.82,27078.0,21.77,21.82,21.68,21.82,27078.0
2018-04-30 14:00:00,21.82,21.85,21.72,21.82,51651.0,21.82,21.85,21.72,21.82,51651.0
2018-04-30 14:30:00,21.8,21.83,21.73,21.77,70710.0,21.8,21.83,21.73,21.77,70710.0
2018-04-30 15:00:00,21.73,21.88,21.73,21.83,145998.0,21.73,21.88,21.73,21.83,145998.0
2018-04-30 15:30:00,21.82,21.88,21.77,21.78,307122.0,21.82,21.88,21.77,21.78,307122.0
2018-05-01 09:30:00,22.17,22.17,20.87,21.15,325083.0,22.17,22.17,20.87,21.15,325083.0
2018-05-01 10:00:00,21.12,21.32,21.05,21.15,210249.0,21.12,21.32,21.05,21.15,210249.0
2018-05-01 10:30:00,21.15,21.57,21.15,21.32,140127.0,21.15,21.57,21.15,21.32,140127.0
2018-05-01 11:00:00,21.32,21.43,21.25,21.35,117363.0,21.32,21.43,21.25,21.35,117363.0
2018-05-01 11:30:00,21.35,21.47,21.33,21.4,42579.0,21.35,21.47,21.33,21.4,42579.0
2018-05-01 12:00:00,21.42,21.47,21.4,21.47,29520.0,21.42,21.47,21.4,21.47,29520.0
2018-05-01 12:30:00,21.47,21.49,21.37,21.47,62379.0,21.47,21.49,21.37,21.47,62379.0
2018-05-01 13:00:00,21.45,21.6,21.45,21.52,37620.0,21.45,21.6,21.45,21.52,37620.0
2018-05-01 13:30:00,21.5,21.5,21.37,21.48,61944.0,21.5,21.5,21.37,21.48,61944.0
2018-05-01 14:00:00,21.48,21.9,21.45,21.88,94131.0,21.48,21.9,21.45,21.88,94131.0
2018-05-01 14:30:00,21.88,22.02,21.85,21.92,129513.0,21.88,22.02,21.85,21.92,129513.0
2018-05-01 15:00:00,21.92,22.38,21.9,22.3,348672.0,21.92,22.38,21.9,22.3,348672.0
2018-05-01 15:30:00,22.32,22.57,22.22,22.43,412617.0,22.32,22.57,22.22,22.43,412617.0
2018-05-02 09:30:00,22.38,23.43,22.38,23.42,151335.0,22.38,23.43,22.38,23.42,151335.0
2018-05-02 10:00:00,23.42,23.6,23.25,23.26,96936.0,23.42,23.6,23.25,23.26,96936.0
2018-05-02 10:30:00,23.25,23.43,23.15,23.25,82818.0,23.25,23.43,23.15,23.25,82818.0
2018-05-02 11:00:00,23.22,23.23,23.02,23.05,90774.0,23.22,23.23,23.02,23.05,90774.0
2018-05-02 11:30:00,23.03,23.07,22.82,22.82,63093.0,23.03,23.07,22.82,22.82,63093.0
2018-05-02 12:00:00,22.78,22.85,22.63,22.72,54432.0,22.78,22.85,22.63,22.72,54432.0
2018-05-02 12:30:00,22.7,22.73,22.6,22.73,53931.0,22.7,22.73,22.6,22.73,53931.0
2018-05-02 13:00:00,22.72,22.77,22.67,22.67,35892.0,22.72,22.77,22.67,22.67,35892.0
2018-05-02 13:30:00,22.67,22.67,22.43,22.47,80580.0,22.67,22.67,22.43,22.47,80580.0
2018-05-02 14:00:00,22.46,22.73,22.46,22.72,78426.0,22.46,22.73,22.46,22.72,78426.0
2018-05-02 14:30:00,22.72,22.82,22.72,22.8,67527.0,22.72,22.82,22.72,22.8,67527.0
2018-05-02 15:00:00,22.78,22.93,22.76,22.9,135246.0,22.78,22.93,22.76,22.9,135246.0
2018-05-02 15:30:00,22.92,22.92,22.63,22.65,190632.0,22.92,22.92,22.63,22.65,190632.0
2018-05-03 09:30:00,22.58,23.05,22.47,23.04,110184.0,22.58,23.05,22.47,23.04,110184.0
2018-05-03 10:00:00,23.03,23.03,22.72,22.78,93804.0,23.03,23.03,22.72,22.78,93804.0
2018-05-03 10:30:00,22.77,22.77,22.45,22.55,94599.0,22.77,22.77,22.45,22.55,94599.0
2018-05-03 11:00:00,22.53,22.65,22.37,22.6,57375.0,22.53,22.65,22.37,22.6,57375.0
2018-05-03 11:30:00,22.58,22.7,22.56,22.68,38667.0,22.58,22.7,22.56,22.68,38667.0
2018-05-03 12:00:00,22.69,22.78,22.68,22.68,36168.0,22.69,22.78,22.68,22.68,36168.0
2018-05-03 12:30:00,22.7,22.85,22.7,22.82,52254.0,22.7,22.85,22.7,22.82,52254.0
2018-05-03 13:00:00,22.8,22.8,22.7,22.72,50445.0,22.8,22.8,22.7,22.72,50445.0
2018-05-03 13:30:00,22.72,22.78,22.7,22.72,36750.0,22.72,22.78,22.7,22.72,36750.0
2018-05-03 14:00:00,22.7,22.82,22.68,22.8,50628.0,22.7,22.82,22.68,22.8,50628.0
2018-05-03 14:30:00,22.82,22.92,22.82,22.83,45465.0,22.82,22.92,22.82,22.83,45465.0
2018-05-03 15:00:00,22.85,22.9,22.8,22.88,65331.0,22.85,22.9,22.8,22.88,65331.0
2018-05-03 15:30:00,22.88,22.9,22.78,22.78,158736.0,22.88,22.9,22.78,22.78,158736.0
2018-05-04 09:30:00,22.73,22.73,22.38,22.47,43494.0,22.73,22.73,22.38,22.47,43494.0
2018-05-04 10:00:00,22.45,22.7,22.45,22.66,45849.0,22.45,22.7,22.45,22.66,45849.0
2018-05-04 10:30:00,22.65,22.76,22.62,22.72,41364.0,22.65,22.76,22.62,22.72,41364.0
2018-05-04 11:00:00,22.73,22.9,22.72,22.9,37050.0,22.73,22.9,22.72,22.9,37050.0
2018-05-04 11:30:00,22.89,22.97,22.83,22.93,35616.0,22.89,22.97,22.83,22.93,35616.0
2018-05-04 12:00:00,22.93,22.94,22.86,22.92,44970.0,22.93,22.94,22.86,22.92,44970.0
2018-05-04 12:30:00,22.92,23.0,22.92,22.97,29742.0,22.92,23.0,22.92,22.97,29742.0
2018-05-04 13:00:00,22.97,23.03,22.87,22.95,55791.0,22.97,23.03,22.87,22.95,55791.0
2018-05-04 13:30:00,22.95,23.2,22.95,23.18,54330.0,22.95,23.2,22.95,23.18,54330.0
2018-05-04 14:00:00,23.15,23.15,23.1,23.12,31533.0,23.15,23.15,23.1,23.12,31533.0
2018-05-04 14:30:00,23.12,23.12,23.05,23.08,31695.0,23.12,23.12,23.05,23.08,31695.0
2018-05-04 15:00:00,23.09,23.12,22.98,23.08,62475.0,23.09,23.12,22.98,23.08,62475.0
2018-05-04 15:30:00,23.1,23.15,23.08,23.13,135810.0,23.1,23.15,23.08,23.13,135810.0
2018-05-07 09:30:00,23.2,23.3,23.12,23.27,46878.0,23.2,23.3,23.12,23.27,46878.0
2018-05-07 10:00:00,23.23,23.43,23.22,23.38,79509.0,23.23,23.43,23.22,23.38,79509.0
2018-05-07 10:30:00,23.38,23.45,23.35,23.44,44103.0,23.38,23.45,23.35,23.44,44103.0
2018-05-07 11:00:00,23.47,23.53,23.43,23.5,36456.0,23.47,23.53,23.43,23.5,36456.0
2018-05-07 11:30:00,23.49,23.52,23.42,23.52,31296.0,23.49,23.52,23.42,23.52,31296.0
2018-05-07 12:00:00,23.5,23.55,23.5,23.51,22296.0,23.5,23.55,23.5,23.51,22296.0
2018-05-07 12:30:00,23.5,23.5,23.45,23.45,14661.0,23.5,23.5,23.45,23.45,14661.0
2018-05-07 13:00:00,23.47,23.47,23.4,23.43,20121.0,23.47,23.47,23.4,23.43,20121.0
2018-05-07 13:30:00,23.45,23.48,23.42,23.42,14013.0,23.45,23.48,23.42,23.42,14013.0
2018-05-07 14:00:00,23.43,23.48,23.43,23.48,26226.0,23.43,23.48,23.43,23.48,26226.0
2018-05-07 14:30:00,23.48,23.48,23.41,23.45,12600.0,23.48,23.48,23.41,23.45,12600.0
2018-05-07 15:00:00,23.45,23.52,23.34,23.4,62787.0,23.45,23.52,23.34,23.4,62787.0
2018-05-07 15:30:00,23.4,23.47,23.4,23.4,102726.0,23.4,23.47,23.4,23.4,102726.0
2018-05-08 09:30:00,23.42,23.58,23.42,23.48,45021.0,23.42,23.58,23.42,23.48,45021.0
2018-05-08 10:00:00,23.48,23.63,23.48,23.6,37857.0,23.48,23.63,23.48,23.6,37857.0
2018-05-08 10:30:00,23.6,23.88,23.58,23.77,85482.0,23.6,23.88,23.58,23.77,85482.0
2018-05-08 11:00:00,23.78,23.87,23.75,23.83,61164.0,23.78,23.87,23.75,23.83,61164.0
2018-05-08 11:30:00,23.8,23.82,23.75,23.79,22953.0,23.8,23.82,23.75,23.79,22953.0
2018-05-08 12:00:00,23.78,23.8,23.75,23.77,15882.0,23.78,23.8,23.75,23.77,15882.0
2018-05-08 12:30:00,23.78,23.82,23.68,23.68,15300.0,23.78,23.82,23.68,23.68,15300.0
2018-05-08 13:00:00,23.67,23.77,23.67,23.75,13209.0,23.67,23.77,23.67,23.75,13209.0
2018-05-08 13:30:00,23.73,23.78,23.68,23.68,17646.0,23.73,23.78,23.68,23.68,17646.0
2018-05-08 14:00:00,23.7,23.8,23.67,23.78,22827.0,23.7,23.8,23.67,23.78,22827.0
2018-05-08 14:30:00,23.75,23.78,23.55,23.72,95217.0,23.75,23.78,23.55,23.72,95217.0
2018-05-08 15:00:00,23.72,23.75,23.67,23.75,28020.0,23.72,23.75,23.67,23.75,28020.0
2018-05-08 15:30:00,23.72,23.77,23.67,23.72,108975.0,23.72,23.77,23.67,23.72,108975.0
2018-05-09 09:30:00,23.83,23.88,23.6,23.62,77544.0,23.83,23.88,23.6,23.62,77544.0
2018-05-09 10:00:00,23.6,24.15,23.6,23.95,88629.0,23.6,24.15,23.6,23.95,88629.0
2018-05-09 10:30:00,23.98,23.98,23.82,23.82,34101.0,23.98,23.98,23.82,23.82,34101.0
2018-05-09 11:00:00,23.82,23.95,23.82,23.95,35070.0,23.82,23.95,23.82,23.95,35070.0
2018-05-09 11:30:00,23.93,24.1,23.93,24.03,34677.0,23.93,24.1,23.93,24.03,34677.0
2018-05-09 12:00:00,24.05,24.12,24.02,24.1,32361.0,24.05,24.12,24.02,24.1,32361.0
2018-05-09 12:30:00,24.1,24.23,24.08,24.18,39189.0,24.1,24.23,24.08,24.18,39189.0
2018-05-09 13:00:00,24.17,24.3,24.17,24.28,29778.0,24.17,24.3,24.17,24.28,29778.0
2018-05-09 13:30:00,24.28,24.37,24.22,24.33,62265.0,24.28,24.37,24.22,24.33,62265.0
2018-05-09 14:00:00,24.3,24.33,24.13,24.22,34626.0,24.3,24.33,24.13,24.22,34626.0
2018-05-09 14:30:00,24.23,24.32,24.23,24.27,31419.0,24.23,24.32,24.23,24.27,31419.0
2018-05-09 15:00:00,24.25,24.27,24.07,24.07,40359.0,24.25,24.27,24.07,24.07,40359.0
2018-05-09 15:30:00,24.07,24.22,24.07,24.2,158688.0,24.07,24.22,24.07,24.2,158688.0
2018-05-10 09:30:00,24.2,24.45,24.17,24.38,62010.0,24.2,24.45,24.17,24.38,62010.0
2018-05-10 10:00:00,24.37,24.45,24.27,24.33,74607.0,24.37,24.45,24.27,24.33,74607.0
2018-05-10 10:30:00,24.33,24.48,24.33,24.39,36240.0,24.33,24.48,24.33,24.39,36240.0
2018-05-10 11:00:00,24.42,24.53,24.42,24.5,32688.0,24.42,24.53,24.42,24.5,32688.0
2018-05-10 11:30:00,24.52,24.57,24.48,24.57,17100.0,24.52,24.57,24.48,24.57,17100.0
2018-05-10 12:00:00,24.58,24.67,24.58,24.63,40230.0,24.58,24.67,24.58,24.63,40230.0
2018-05-10 12:30:00,24.6,24.67,24.55,24.67,42372.0,24.6,24.67,24.55,24.67,42372.0
2018-05-10 13:00:00,24.67,24.77,24.58,24.6,64278.0,24.67,24.77,24.58,24.6,64278.0
2018-05-10 13:30:00,24.58,24.63,24.53,24.62,25755.0,24.58,24.63,24.53,24.62,25755.0
2018-05-10 14:00:00,24.63,24.72,24.57,24.7,72282.0,24.63,24.72,24.57,24.7,72282.0
2018-05-10 14:30:00,24.68,24.73,24.62,24.69,37800.0,24.68,24.73,24.62,24.69,37800.0
2018-05-10 15:00:00,24.67,24.72,24.63,24.7,45678.0,24.67,24.72,24.63,24.7,45678.0
2018-05-10 15:30:00,24.72,24.74,24.62,24.63,171354.0,24.72,24.74,24.62,24.63,171354.0
2018-05-11 09:30:00,24.65,24.67,24.47,24.62,49581.0,24.65,24.67,24.47,24.62,49581.0
2018-05-11 10:00:00,24.61,24.77,24.57,24.63,66426.0,24.61,24.77,24.57,24.63,66426.0
2018-05-11 10:30:00,24.62,24.65,24.47,24.58,58716.0,24.62,24.65,24.47,24.58,58716.0
2018-05-11 11:00:00,24.57,24.57,24.47,24.48,32091.0,24.57,24.57,24.47,24.48,32091.0
2018-05-11 11:30:00,24.49,24.55,24.42,24.45,78582.0,24.49,24.55,24.42,24.45,78582.0
2018-05-11 12:00:00,24.47,24.47,24.33,24.33,22983.0,24.47,24.47,24.33,24.33,22983.0
2018-05-11 12:30:00,24.35,24.38,24.27,24.33,14307.0,24.35,24.38,24.27,24.33,14307.0
2018-05-11 13:00:00,24.32,24.37,24.3,24.35,12615.0,24.32,24.37,24.3,24.35,12615.0
2018-05-11 13:30:00,24.35,24.37,24.28,24.29,20658.0,24.35,24.37,24.28,24.29,20658.0
2018-05-11 14:00:00,24.31,24.32,24.25,24.3,24471.0,24.31,24.32,24.25,24.3,24471.0
2018-05-11 14:30:00,24.32,24.32,24.27,24.3,25686.0,24.32,24.32,24.27,24.3,25686.0
2018-05-11 15:00:00,24.27,24.32,24.25,24.28,44481.0,24.27,24.32,24.25,24.28,44481.0
2018-05-11 15:30:00,24.28,24.32,24.25,24.27,91590.0,24.28,24.32,24.25,24.27,91590.0
2018-05-14 09:30:00,24.23,24.63,24.2,24.43,56718.0,24.23,24.63,24.2,24.43,56718.0
2018-05-14 10:00:00,24.43,24.43,24.27,24.32,23715.0,24.43,24.43,24.27,24.32,23715.0
2018-05-14 10:30:00,24.34,24.45,24.34,24.4,17565.0,24.34,24.45,24.34,24.4,17565.0
2018-05-14 11:00:00,24.38,24.48,24.33,24.33,28158.0,24.38,24.48,24.33,24.33,28158.0
2018-05-14 11:30:00,24.37,24.4,24.32,24.32,13416.0,24.37,24.4,24.32,24.32,13416.0
2018-05-14 12:00:00,24.3,24.33,24.25,24.25,12735.0,24.3,24.33,24.25,24.25,12735.0
2018-05-14 12:30:00,24.22,24.25,24.07,24.07,29316.0,24.22,24.25,24.07,24.07,29316.0
2018-05-14 13:00:00,24.03,24.03,23.72,23.8,124959.0,24.03,24.03,23.72,23.8,124959.0
2018-05-14 13:30:00,23.78,23.84,23.73,23.83,28008.0,23.78,23.84,23.73,23.83,28008.0
2018-05-14 14:00:00,23.87,23.92,23.83,23.88,25827.0,23.87,23.92,23.83,23.88,25827.0
2018-05-14 14:30:00,23.87,23.95,23.85,23.88,31908.0,23.87,23.95,23.85,23.88,31908.0
2018-05-14 15:00:00,23.88,23.88,23.79,23.83,56745.0,23.88,23.88,23.79,23.83,56745.0
2018-05-14 15:30:00,23.83,23.83,23.73,23.83,139896.0,23.83,23.83,23.73,23.83,139896.0
2018-05-15 09:30:00,23.65,24.1,23.47,24.1,120141.0,23.65,24.1,23.47,24.1,120141.0
2018-05-15 10:00:00,24.02,24.17,23.97,24.0,35358.0,24.02,24.17,23.97,24.0,35358.0
2018-05-15 10:30:00,24.0,24.15,23.98,24.07,31305.0,24.0,24.15,23.98,24.07,31305.0
2018-05-15 11:00:00,24.07,24.1,23.96,24.0,28176.0,24.07,24.1,23.96,24.0,28176.0
2018-05-15 11:30:00,24.03,24.15,24.02,24.14,20100.0,24.03,24.15,24.02,24.14,20100.0
2018-05-15 12:00:00,24.15,24.15,23.9,23.93,25245.0,24.15,24.15,23.9,23.93,25245.0
2018-05-15 12:30:00,23.97,24.15,23.97,24.1,15228.0,23.97,24.15,23.97,24.1,15228.0
2018-05-15 13:00:00,24.13,24.18,24.12,24.18,18282.0,24.13,24.18,24.12,24.18,18282.0
2018-05-15 13:30:00,24.15,24.17,24.1,24.13,24468.0,24.15,24.17,24.1,24.13,24468.0
2018-05-15 14:00:00,24.15,24.17,24.07,24.15,34824.0,24.15,24.17,24.07,24.15,34824.0
2018-05-15 14:30:00,24.17,24.23,24.17,24.2,20607.0,24.17,24.23,24.17,24.2,20607.0
2018-05-15 15:00:00,24.22,24.27,24.15,24.17,41850.0,24.22,24.27,24.15,24.17,41850.0
2018-05-15 15:30:00,24.15,24.23,24.1,24.23,96426.0,24.15,24.23,24.1,24.23,96426.0
2018-05-16 09:30:00,24.27,24.57,24.27,24.53,69540.0,24.27,24.57,24.27,24.53,69540.0
2018-05-16 10:00:00,24.55,24.62,24.33,24.33,53967.0,24.55,24.62,24.33,24.33,53967.0
2018-05-16 10:30:00,24.33,24.5,24.33,24.42,61476.0,24.33,24.5,24.33,24.42,61476.0
2018-05-16 11:00:00,24.42,24.47,24.33,24.33,56199.0,24.42,24.47,24.33,24.33,56199.0
2018-05-16 11:30:00,24.35,24.45,24.33,24.42,21600.0,24.35,24.45,24.33,24.42,21600.0
2018-05-16 12:00:00,24.43,24.45,24.38,24.41,30291.0,24.43,24.45,24.38,24.41,30291.0
2018-05-16 12:30:00,24.41,24.43,24.37,24.38,18750.0,24.41,24.43,24.37,24.38,18750.0
2018-05-16 13:00:00,24.4,24.43,24.37,24.43,13188.0,24.4,24.43,24.37,24.43,13188.0
2018-05-16 13:30:00,24.43,24.47,24.38,24.43,17979.0,24.43,24.47,24.38,24.43,17979.0
2018-05-16 14:00:00,24.46,24.47,24.37,24.38,41391.0,24.46,24.47,24.37,24.38,41391.0
2018-05-16 14:30:00,24.38,24.38,24.27,24.3,35427.0,24.38,24.38,24.27,24.3,35427.0
2018-05-16 15:00:00,24.3,24.48,24.28,24.38,79359.0,24.3,24.48,24.28,24.38,79359.0
2018-05-16 15:30:00,24.38,24.42,24.3,24.32,236472.0,24.38,24.42,24.3,24.32,236472.0
2018-05-17 09:30:00,24.37,24.5,24.22,24.35,41406.0,24.37,24.5,24.22,24.35,41406.0
2018-05-17 10:00:00,24.35,24.44,24.33,24.4,35757.0,24.35,24.44,24.33,24.4,35757.0
2018-05-17 10:30:00,24.4,24.47,24.3,24.33,32379.0,24.4,24.47,24.3,24.33,32379.0
2018-05-17 11:00:00,24.35,24.35,24.28,24.28,19683.0,24.35,24.35,24.28,24.28,19683.0
2018-05-17 11:30:00,24.28,24.34,24.28,24.34,13896.0,24.28,24.34,24.28,24.34,13896.0
2018-05-17 12:00:00,24.32,24.48,24.32,24.37,34065.0,24.32,24.48,24.32,24.37,34065.0
2018-05-17 12:30:00,24.38,24.4,24.28,24.35,19098.0,24.38,24.4,24.28,24.35,19098.0
2018-05-17 13:00:00,24.35,24.37,24.27,24.28,25857.0,24.35,24.37,24.27,24.28,25857.0
2018-05-17 13:30:00,24.3,24.3,24.13,24.17,35691.0,24.3,24.3,24.13,24.17,35691.0
2018-05-17 14:00:00,24.17,24.18,24.04,24.18,34047.0,24.17,24.18,24.04,24.18,34047.0
2018-05-17 14:30:00,24.2,24.32,24.2,24.32,23781.0,24.2,24.32,24.2,24.32,23781.0
2018-05-17 15:00:00,24.31,24.35,24.23,24.28,42027.0,24.31,24.35,24.23,24.28,42027.0
2018-05-17 15:30:00,24.27,24.28,24.18,24.25,114483.0,24.27,24.28,24.18,24.25,114483.0
2018-05-18 09:30:00,24.27,24.62,24.25,24.62,108792.0,24.27,24.62,24.25,24.62,108792.0
2018-05-18 10:00:00,24.56,24.7,24.55,24.7,33978.0,24.56,24.7,24.55,24.7,33978.0
2018-05-18 10:30:00,24.68,24.68,24.57,24.6,28314.0,24.68,24.68,24.57,24.6,28314.0
2018-05-18 11:00:00,24.6,24.67,24.6,24.64,30639.0,24.6,24.67,24.6,24.64,30639.0
2018-05-18 11:30:00,24.64,24.7,24.63,24.69,30957.0,24.64,24.7,24.63,24.69,30957.0
2018-05-18 12:00:00,24.67,24.68,24.59,24.65,24105.0,24.67,24.68,24.59,24.65,24105.0
2018-05-18 12:30:00,24.63,24.65,24.58,24.65,14580.0,24.63,24.65,24.58,24.65,14580.0
2018-05-18 13:00:00,24.63,24.68,24.57,24.68,25536.0,24.63,24.68,24.57,24.68,25536.0
2018-05-18 13:30:00,24.65,24.66,24.61,24.62,20919.0,24.65,24.66,24.61,24.62,20919.0
2018-05-18 14:00:00,24.62,24.62,24.5,24.5,30696.0,24.62,24.62,24.5,24.5,30696.0
2018-05-18 14:30:00,24.48,24.52,24.45,24.48,23352.0,24.48,24.52,24.45,24.48,23352.0
2018-05-18 15:00:00,24.47,24.5,24.43,24.45,29790.0,24.47,24.5,24.43,24.45,29790.0
2018-05-18 15:30:00,24.47,24.55,24.45,24.5,124446.0,24.47,24.55,24.45,24.5,124446.0
2018-05-21 09:30:00,24.63,24.77,24.57,24.72,45366.0,24.63,24.77,24.57,24.72,45366.0
2018-05-21 10:00:00,24.68,24.68,24.52,24.54,26580.0,24.68,24.68,24.52,24.54,26580.0
2018-05-21 10:30:00,24.55,24.68,24.55,24.65,28599.0,24.55,24.68,24.55,24.65,28599.0
2018-05-21 11:00:00,24.67,24.67,24.52,24.54,84855.0,24.67,24.67,24.52,24.54,84855.0
2018-05-21 11:30:00,24.54,24.65,24.45,24.65,20976.0,24.54,24.65,24.45,24.65,20976.0
2018-05-21 12:00:00,24.64,24.64,24.55,24.57,50328.0,24.64,24.64,24.55,24.57,50328.0
2018-05-21 12:30:00,24.57,24.63,24.55,24.55,19293.0,24.57,24.63,24.55,24.55,19293.0
2018-05-21 13:00:00,24.59,24.63,24.58,24.58,10050.0,24.59,24.63,24.58,24.58,10050.0
2018-05-21 13:30:00,24.6,24.63,24.57,24.58,41997.0,24.6,24.63,24.57,24.58,41997.0
2018-05-21 14:00:00,24.58,24.75,24.57,24.75,52461.0,24.58,24.75,24.57,24.75,52461.0
2018-05-21 14:30:00,24.72,24.73,24.66,24.7,40509.0,24.72,24.73,24.66,24.7,40509.0
2018-05-21 15:00:00,24.7,24.83,24.69,24.8,95286.0,24.7,24.83,24.69,24.8,95286.0
2018-05-21 15:30:00,24.8,24.88,24.72,24.83,194871.0,24.8,24.88,24.72,24.83,194871.0
2018-05-22 09:30:00,24.83,24.98,24.55,24.62,94434.0,24.83,24.98,24.55,24.62,94434.0
2018-05-22 10:00:00,24.59,24.6,24.2,24.33,49533.0,24.59,24.6,24.2,24.33,49533.0
2018-05-22 10:30:00,24.33,24.43,24.28,24.35,59100.0,24.33,24.43,24.28,24.35,59100.0
2018-05-22 11:00:00,24.35,24.37,24.24,24.28,84096.0,24.35,24.37,24.24,24.28,84096.0
2018-05-22 11:30:00,24.27,24.32,24.22,24.22,23610.0,24.27,24.32,24.22,24.22,23610.0
2018-05-22 12:00:00,24.22,24.24,24.17,24.2,24309.0,24.22,24.24,24.17,24.2,24309.0
2018-05-22 12:30:00,24.2,24.22,24.07,24.07,49890.0,24.2,24.22,24.07,24.07,49890.0
2018-05-22 13:00:00,24.1,24.28,24.08,24.25,85161.0,24.1,24.28,24.08,24.25,85161.0
2018-05-22 13:30:00,24.25,24.28,24.12,24.17,48843.0,24.25,24.28,24.12,24.17,48843.0
2018-05-22 14:00:00,24.17,24.25,24.13,24.24,42102.0,24.17,24.25,24.13,24.24,42102.0
2018-05-22 14:30:00,24.25,24.3,24.18,24.21,69321.0,24.25,24.3,24.18,24.21,69321.0
2018-05-22 15:00:00,24.21,24.23,24.15,24.22,70965.0,24.21,24.23,24.15,24.22,70965.0
2018-05-22 15:30:00,24.22,24.25,24.2,24.23,131514.0,24.22,24.25,24.2,24.23,131514.0
2018-05-23 09:30:00,24.23,24.58,24.07,24.48,54390.0,24.23,24.58,24.07,24.48,54390.0
2018-05-23 10:00:00,24.48,24.73,24.48,24.65,62181.0,24.48,24.73,24.48,24.65,62181.0
2018-05-23 10:30:00,24.63,24.67,24.55,24.63,33132.0,24.63,24.67,24.55,24.63,33132.0
2018-05-23 11:00:00,24.63,24.67,24.62,24.67,30672.0,24.63,24.67,24.62,24.67,30672.0
2018-05-23 11:30:00,24.65,24.8,24.63,24.78,36765.0,24.65,24.8,24.63,24.78,36765.0
2018-05-23 12:00:00,24.76,24.83,24.76,24.78,15108.0,24.76,24.83,24.76,24.78,15108.0
2018-05-23 12:30:00,24.8,24.9,24.78,24.84,25419.0,24.8,24.9,24.78,24.84,25419.0
2018-05-23 13:00:00,24.83,24.86,24.75,24.78,28296.0,24.83,24.86,24.75,24.78,28296.0
2018-05-23 13:30:00,24.77,24.87,24.75,24.83,27954.0,24.77,24.87,24.75,24.83,27954.0
2018-05-23 14:00:00,24.83,24.9,24.82,24.85,23928.0,24.83,24.9,24.82,24.85,23928.0
2018-05-23 14:30:00,24.87,24.93,24.85,24.9,33597.0,24.87,24.93,24.85,24.9,33597.0
2018-05-23 15:00:00,24.93,24.98,24.9,24.95,51627.0,24.93,24.98,24.9,24.95,51627.0
2018-05-23 15:30:00,24.95,24.98,24.91,24.98,97650.0,24.95,24.98,24.91,24.98,97650.0
2018-05-24 09:30:00,24.95,25.2,24.86,24.97,121488.0,24.95,25.2,24.86,24.97,121488.0
2018-05-24 10:00:00,24.98,25.1,24.93,25.07,61311.0,24.98,25.1,24.93,25.07,61311.0
2018-05-24 10:30:00,25.06,25.15,25.02,25.05,57633.0,25.06,25.15,25.02,25.05,57633.0
2018-05-24 11:00:00,25.03,25.25,25.02,25.25,54999.0,25.03,25.25,25.02,25.25,54999.0
2018-05-24 11:30:00,25.25,25.38,25.23,25.33,84996.0,25.25,25.38,25.23,25.33,84996.0
2018-05-24 12:00:00,25.37,25.37,25.28,25.35,57036.0,25.37,25.37,25.28,25.35,57036.0
2018-05-24 12:30:00,25.37,25.58,25.33,25.58,62157.0,25.37,25.58,25.33,25.58,62157.0
2018-05-24 13:00:00,25.57,25.6,25.47,25.48,54483.0,25.57,25.6,25.47,25.48,54483.0
2018-05-24 13:30:00,25.47,25.52,25.37,25.48,45420.0,25.47,25.52,25.37,25.48,45420.0
2018-05-24 14:00:00,25.47,25.52,25.47,25.52,52863.0,25.47,25.52,25.47,25.52,52863.0
2018-05-24 14:30:00,25.52,25.58,25.5,25.57,58731.0,25.52,25.58,25.5,25.57,58731.0
2018-05-24 15:00:00,25.54,25.63,25.53,25.57,72447.0,25.54,25.63,25.53,25.57,72447.0
2018-05-24 15:30:00,25.57,25.58,25.45,25.53,235245.0,25.57,25.58,25.45,25.53,235245.0
2018-05-25 09:30:00,25.47,25.58,25.37,25.58,37113.0,25.47,25.58,25.37,25.58,37113.0
2018-05-25 10:00:00,25.55,25.7,25.52,25.65,42054.0,25.55,25.7,25.52,25.65,42054.0
2018-05-25 10:30:00,25.68,25.68,25.42,25.42,20403.0,25.68,25.68,25.42,25.42,20403.0
2018-05-25 11:00:00,25.45,25.48,25.42,25.43,22221.0,25.45,25.48,25.42,25.43,22221.0
2018-05-25 11:30:00,25.43,25.55,25.43,25.5,26061.0,25.43,25.55,25.43,25.5,26061.0
2018-05-25 12:00:00,25.5,25.62,25.48,25.6,22839.0,25.5,25.62,25.48,25.6,22839.0
2018-05-25 12:30:00,25.6,25.67,25.48,25.48,31827.0,25.6,25.67,25.48,25.48,31827.0
2018-05-25 13:00:00,25.5,25.52,25.4,25.47,46308.0,25.5,25.52,25.4,25.47,46308.0
2018-05-25 13:30:00,25.47,25.5,25.4,25.47,35847.0,25.47,25.5,25.4,25.47,35847.0
2018-05-25 14:00:00,25.45,25.53,25.45,25.52,22200.0,25.45,25.53,25.45,25.52,22200.0
2018-05-25 14:30:00,25.52,25.52,25.38,25.43,44115.0,25.52,25.52,25.38,25.43,44115.0
2018-05-25 15:00:00,25.42,25.43,25.37,25.4,45675.0,25.42,25.43,25.37,25.4,45675.0
2018-05-25 15:30:00,25.38,25.38,25.33,25.37,137130.0,25.38,25.38,25.33,25.37,137130.0
2018-05-29 09:30:00,25.22,25.33,25.08,25.31,31377.0,25.22,25.33,25.08,25.31,31377.0
2018-05-29 10:00:00,25.32,25.48,25.32,25.48,24150.0,25.32,25.48,25.32,25.48,24150.0
2018-05-29 10:30:00,25.45,25.67,25.45,25.58,24600.0,25.45,25.67,25.45,25.58,24600.0
2018-05-29 11:00:00,25.61,25.78,25.61,25.76,35925.0,25.61,25.78,25.61,25.76,35925.0
2018-05-29 11:30:00,25.78,25.8,25.65,25.67,32985.0,25.78,25.8,25.65,25.67,32985.0
2018-05-29 12:00:00,25.67,25.67,25.5,25.67,18375.0,25.67,25.67,25.5,25.67,18375.0
2018-05-29 12:30:00,25.7,25.82,25.67,25.8,24483.0,25.7,25.82,25.67,25.8,24483.0
2018-05-29 13:00:00,25.83,25.88,25.82,25.85,20379.0,25.83,25.88,25.82,25.85,20379.0
2018-05-29 13:30:00,25.85,25.87,25.78,25.83,18738.0,25.85,25.87,25.78,25.83,18738.0
2018-05-29 14:00:00,25.78,25.83,25.72,25.8,24363.0,25.78,25.83,25.72,25.8,24363.0
2018-05-29 14:30:00,25.83,25.83,25.72,25.75,22401.0,25.83,25.83,25.72,25.75,22401.0
2018-05-29 15:00:00,25.75,25.77,25.68,25.73,35019.0,25.75,25.77,25.68,25.73,35019.0
2018-05-29 15:30:00,25.75,25.81,25.7,25.73,118374.0,25.75,25.81,25.7,25.73,118374.0
2018-05-30 09:30:00,25.77,26.1,25.73,25.96,83589.0,25.77,26.1,25.73,25.96,83589.0
2018-05-30 10:00:00,25.93,25.93,25.8,25.92,39324.0,25.93,25.93,25.8,25.92,39324.0
2018-05-30 10:30:00,25.92,26.05,25.9,26.03,46746.0,25.92,26.05,25.9,26.03,46746.0
2018-05-30 11:00:00,26.05,26.08,25.97,26.02,58443.0,26.05,26.08,25.97,26.02,58443.0
2018-05-30 11:30:00,26.03,26.03,25.87,25.87,39693.0,26.03,26.03,25.87,25.87,39693.0
2018-05-30 12:00:00,25.9,25.93,25.8,25.92,31896.0,25.9,25.93,25.8,25.92,31896.0
2018-05-30 12:30:00,25.92,25.93,25.82,25.87,31365.0,25.92,25.93,25.82,25.87,31365.0
2018-05-30 13:00:00,25.87,25.95,25.85,25.88,24978.0,25.87,25.95,25.85,25.88,24978.0
2018-05-30 13:30:00,25.89,25.9,25.87,25.87,24021.0,25.89,25.9,25.87,25.87,24021.0
2018-05-30 14:00:00,25.85,25.85,25.8,25.83,28221.0,25.85,25.85,25.8,25.83,28221.0
2018-05-30 14:30:00,25.83,25.87,25.82,25.87,29268.0,25.83,25.87,25.82,25.87,29268.0
2018-05-30 15:00:00,25.85,25.88,25.83,25.86,38028.0,25.85,25.88,25.83,25.86,38028.0
2018-05-30 15:30:00,25.86,25.87,25.72,25.75,112590.0,25.86,25.87,25.72,25.75,112590.0
2018-05-31 09:30:00,25.73,25.97,25.68,25.95,51117.0,25.73,25.97,25.68,25.95,51117.0
2018-05-31 10:00:00,25.9,26.0,25.87,25.9,44316.0,25.9,26.0,25.87,25.9,44316.0
2018-05-31 10:30:00,25.91,25.91,25.68,25.83,38556.0,25.91,25.91,25.68,25.83,38556.0
2018-05-31 11:00:00,25.88,25.98,25.83,25.92,23316.0,25.88,25.98,25.83,25.92,23316.0
2018-05-31 11:30:00,25.93,25.98,25.92,25.97,19350.0,25.93,25.98,25.92,25.97,19350.0
2018-05-31 12:00:00,25.97,26.0,25.93,25.93,15900.0,25.97,26.0,25.93,25.93,15900.0
2018-05-31 12:30:00,25.93,25.95,25.88,25.92,17280.0,25.93,25.95,25.88,25.92,17280.0
2018-05-31 13:00:00,25.9,25.93,25.85,25.93,20442.0,25.9,25.93,25.85,25.93,20442.0
2018-05-31 13:30:00,25.92,25.92,25.77,25.77,20964.0,25.92,25.92,25.77,25.77,20964.0
2018-05-31 14:00:00,25.73,25.83,25.72,25.78,24759.0,25.73,25.83,25.72,25.78,24759.0
2018-05-31 14:30:00,25.78,25.88,25.68,25.79,32277.0,25.78,25.88,25.68,25.79,32277.0
2018-05-31 15:00:00,25.77,25.85,25.72,25.72,40008.0,25.77,25.85,25.72,25.72,40008.0
2018-05-31 15:30:00,25.72,25.88,25.68,25.88,196794.0,25.72,25.88,25.68,25.88,196794.0
2018-06-01 09:30:00,25.93,26.08,25.9,25.96,47790.0,25.93,26.08,25.9,25.96,47790.0
2018-06-01 10:00:00,25.93,25.98,25.83,25.88,35748.0,25.93,25.98,25.83,25.88,35748.0
2018-06-01 10:30:00,25.88,26.03,25.87,26.0,25449.0,25.88,26.03,25.87,26.0,25449.0
2018-06-01 11:00:00,25.98,26.1,25.98,26.1,37254.0,25.98,26.1,25.98,26.1,37254.0
2018-06-01 11:30:00,26.07,26.07,25.98,25.99,32028.0,26.07,26.07,25.98,25.99,32028.0
2018-06-01 12:00:00,25.98,26.07,25.98,26.07,70263.0,25.98,26.07,25.98,26.07,70263.0
2018-06-01 12:30:00,26.08,26.3,26.0,26.22,50538.0,26.08,26.3,26.0,26.22,50538.0
2018-06-01 13:00:00,26.22,26.27,26.17,26.23,29301.0,26.22,26.27,26.17,26.23,29301.0
2018-06-01 13:30:00,26.22,26.27,26.2,26.22,17781.0,26.22,26.27,26.2,26.22,17781.0
2018-06-01 14:00:00,26.21,26.22,26.12,26.2,26604.0,26.21,26.22,26.12,26.2,26604.0
2018-06-01 14:30:00,26.2,26.27,26.17,26.25,24543.0,26.2,26.27,26.17,26.25,24543.0
2018-06-01 15:00:00,26.27,26.35,26.26,26.35,38088.0,26.27,26.35,26.26,26.35,38088.0
2018-06-01 15:30:00,26.35,26.37,26.25,26.25,103173.0,26.35,26.37,26.25,26.25,103173.0
2018-06-04 09:30:00,26.3,26.57,26.27,26.31,64200.0,26.3,26.57,26.27,26.31,64200.0
2018-06-04 10:00:00,26.32,26.52,26.18,26.47,43038.0,26.32,26.52,26.18,26.47,43038.0
2018-06-04 10:30:00,26.46,26.65,26.42,26.63,51432.0,26.46,26.65,26.42,26.63,51432.0
2018-06-04 11:00:00,26.67,26.75,26.63,26.75,66435.0,26.67,26.75,26.63,26.75,66435.0
2018-06-04 11:30:00,26.77,26.82,26.72,26.75,39702.0,26.77,26.82,26.72,26.75,39702.0
2018-06-04 12:00:00,26.73,26.83,26.73,26.73,39360.0,26.73,26.83,26.73,26.73,39360.0
2018-06-04 12:30:00,26.76,26.95,26.76,26.88,38787.0,26.76,26.95,26.76,26.88,38787.0
2018-06-04 13:00:00,26.87,26.93,26.86,26.87,47778.0,26.87,26.93,26.86,26.87,47778.0
2018-06-04 13:30:00,26.87,26.87,26.73,26.73,23859.0,26.87,26.87,26.73,26.73,23859.0
2018-06-04 14:00:00,26.72,26.85,26.68,26.82,41481.0,26.72,26.85,26.68,26.82,41481.0
2018-06-04 14:30:00,26.82,26.93,26.82,26.85,40392.0,26.82,26.93,26.82,26.85,40392.0
2018-06-04 15:00:00,26.85,26.85,26.7,26.77,51162.0,26.85,26.85,26.7,26.77,51162.0
2018-06-04 15:30:00,26.77,26.78,26.7,26.75,132597.0,26.77,26.78,26.7,26.75,132597.0
2018-06-05 09:30:00,26.77,27.33,26.77,27.14,83103.0,26.77,27.33,26.77,27.14,83103.0
2018-06-05 10:00:00,27.13,27.17,27.1,27.14,54069.0,27.13,27.17,27.1,27.14,54069.0
2018-06-05 10:30:00,27.15,27.15,26.97,27.03,42789.0,27.15,27.15,26.97,27.03,42789.0
2018-06-05 11:00:00,27.05,27.05,26.85,26.85,33804.0,27.05,27.05,26.85,26.85,33804.0
2018-06-05 11:30:00,26.85,26.95,26.8,26.9,40875.0,26.85,26.95,26.8,26.9,40875.0
2018-06-05 12:00:00,26.92,27.0,26.88,26.88,31467.0,26.92,27.0,26.88,26.88,31467.0
2018-06-05 12:30:00,26.85,26.9,26.82,26.9,30327.0,26.85,26.9,26.82,26.9,30327.0
2018-06-05 13:00:00,26.92,27.02,26.92,26.98,16755.0,26.92,27.02,26.92,26.98,16755.0
2018-06-05 13:30:00,26.98,27.03,26.98,27.03,20505.0,26.98,27.03,26.98,27.03,20505.0
2018-06-05 14:00:00,27.03,27.03,26.87,26.93,85008.0,27.03,27.03,26.87,26.93,85008.0
2018-06-05 14:30:00,26.93,27.06,26.92,26.97,47106.0,26.93,27.06,26.92,26.97,47106.0
2018-06-05 15:00:00,26.97,26.97,26.88,26.91,41379.0,26.97,26.97,26.88,26.91,41379.0
2018-06-05 15:30:00,26.92,26.98,26.83,26.97,106077.0,26.92,26.98,26.83,26.97,106077.0
2018-06-06 09:30:00,26.97,26.97,26.52,26.52,96498.0,26.97,26.97,26.52,26.52,96498.0
2018-06-06 10:00:00,26.53,26.53,26.15,26.4,164925.0,26.53,26.53,26.15,26.4,164925.0
2018-06-06 10:30:00,26.38,26.38,26.23,26.23,52740.0,26.38,26.38,26.23,26.23,52740.0
2018-06-06 11:00:00,26.25,26.52,26.25,26.43,53238.0,26.25,26.52,26.25,26.43,53238.0
2018-06-06 11:30:00,26.48,26.5,26.35,26.37,55770.0,26.48,26.5,26.35,26.37,55770.0
2018-06-06 12:00:00,26.37,26.37,26.23,26.23,52065.0,26.37,26.37,26.23,26.23,52065.0
2018-06-06 12:30:00,26.22,26.28,26.18,26.27,48369.0,26.22,26.28,26.18,26.27,48369.0
2018-06-06 13:00:00,26.28,26.28,26.1,26.16,61566.0,26.28,26.28,26.1,26.16,61566.0
2018-06-06 13:30:00,26.13,26.13,25.95,26.0,61299.0,26.13,26.13,25.95,26.0,61299.0
2018-06-06 14:00:00,25.98,26.02,25.88,25.95,99321.0,25.98,26.02,25.88,25.95,99321.0
2018-06-06 14:30:00,25.95,25.97,25.86,25.89,66339.0,25.95,25.97,25.86,25.89,66339.0
2018-06-06 15:00:00,25.9,25.93,25.82,25.88,199989.0,25.9,25.93,25.82,25.88,199989.0
2018-06-06 15:30:00,25.9,26.08,25.83,26.0,311679.0,25.9,26.08,25.83,26.0,311679.0
2018-06-07 09:30:00,26.07,26.07,25.68,25.73,125373.0,26.07,26.07,25.68,25.73,125373.0
2018-06-07 10:00:00,25.69,25.72,25.28,25.38,192480.0,25.69,25.72,25.28,25.38,192480.0
2018-06-07 10:30:00,25.38,25.53,25.26,25.53,99525.0,25.38,25.53,25.26,25.53,99525.0
2018-06-07 11:00:00,25.53,25.55,25.37,25.45,50523.0,25.53,25.55,25.37,25.45,50523.0
2018-06-07 11:30:00,25.43,25.52,25.43,25.5,51201.0,25.43,25.52,25.43,25.5,51201.0
2018-06-07 12:00:00,25.5,25.52,25.37,25.4,26577.0,25.5,25.52,25.37,25.4,26577.0
2018-06-07 12:30:00,25.42,25.42,25.2,25.22,34275.0,25.42,25.42,25.2,25.22,34275.0
2018-06-07 13:00:00,25.22,25.23,25.03,25.13,60078.0,25.22,25.23,25.03,25.13,60078.0
2018-06-07 13:30:00,25.17,25.2,25.1,25.2,64785.0,25.17,25.2,25.1,25.2,64785.0
2018-06-07 14:00:00,25.2,25.3,25.18,25.18,47949.0,25.2,25.3,25.18,25.18,47949.0
2018-06-07 14:30:00,25.2,25.3,25.13,25.3,53946.0,25.2,25.3,25.13,25.3,53946.0
2018-06-07 15:00:00,25.3,25.45,25.28,25.42,46224.0,25.3,25.45,25.28,25.42,46224.0
2018-06-07 15:30:00,25.4,25.48,25.37,25.38,156324.0,25.4,25.48,25.37,25.38,156324.0
2018-06-08 09:30:00,25.33,25.82,25.33,25.68,71130.0,25.33,25.82,25.33,25.68,71130.0
2018-06-08 10:00:00,25.68,25.9,25.68,25.82,81408.0,25.68,25.9,25.68,25.82,81408.0
2018-06-08 10:30:00,25.78,25.97,25.67,25.93,93141.0,25.78,25.97,25.67,25.93,93141.0
2018-06-08 11:00:00,25.95,26.08,25.9,25.95,56313.0,25.95,26.08,25.9,25.95,56313.0
2018-06-08 11:30:00,25.96,26.22,25.96,26.22,45636.0,25.96,26.22,25.96,26.22,45636.0
2018-06-08 12:00:00,26.2,26.23,26.03,26.15,48648.0,26.2,26.23,26.03,26.15,48648.0
2018-06-08 12:30:00,26.13,26.17,26.0,26.1,43605.0,26.13,26.17,26.0,26.1,43605.0
2018-06-08 13:00:00,26.07,26.13,26.07,26.1,26832.0,26.07,26.13,26.07,26.1,26832.0
2018-06-08 13:30:00,26.09,26.17,26.07,26.14,27759.0,26.09,26.17,26.07,26.14,27759.0
2018-06-08 14:00:00,26.15,26.23,26.12,26.12,42315.0,26.15,26.23,26.12,26.12,42315.0
2018-06-08 14:30:00,26.08,26.12,26.03,26.07,47649.0,26.08,26.12,26.03,26.07,47649.0
2018-06-08 15:00:00,26.08,26.18,26.05,26.18,48834.0,26.08,26.18,26.05,26.18,48834.0
2018-06-08 15:30:00,26.18,26.2,26.05,26.13,136710.0,26.18,26.2,26.05,26.13,136710.0
2018-06-11 09:30:00,26.13,26.6,26.13,26.57,74004.0,26.13,26.6,26.13,26.57,74004.0
2018-06-11 10:00:00,26.62,26.65,26.26,26.28,60615.0,26.62,26.65,26.26,26.28,60615.0
2018-06-11 10:30:00,26.28,26.32,26.1,26.2,44058.0,26.28,26.32,26.1,26.2,44058.0
2018-06-11 11:00:00,26.22,26.32,26.22,26.28,31413.0,26.22,26.32,26.22,26.28,31413.0
2018-06-11 11:30:00,26.3,26.4,26.25,26.27,30108.0,26.3,26.4,26.25,26.27,30108.0
2018-06-11 12:00:00,26.31,26.32,26.23,26.23,17700.0,26.31,26.32,26.23,26.23,17700.0
2018-06-11 12:30:00,26.24,26.27,26.18,26.22,35070.0,26.24,26.27,26.18,26.22,35070.0
2018-06-11 13:00:00,26.22,26.27,26.15,26.25,51159.0,26.22,26.27,26.15,26.25,51159.0
2018-06-11 13:30:00,26.25,26.27,26.2,26.23,25380.0,26.25,26.27,26.2,26.23,25380.0
2018-06-11 14:00:00,26.25,26.31,26.22,26.26,37836.0,26.25,26.31,26.22,26.26,37836.0
2018-06-11 14:30:00,26.28,26.28,26.2,26.28,27171.0,26.28,26.28,26.2,26.28,27171.0
2018-06-11 15:00:00,26.28,26.28,26.2,26.22,29718.0,26.28,26.28,26.2,26.22,29718.0
2018-06-11 15:30:00,26.21,26.28,26.18,26.25,89373.0,26.21,26.28,26.18,26.25,89373.0
2018-06-12 09:30:00,26.3,26.53,26.3,26.45,45144.0,26.3,26.53,26.3,26.45,45144.0
2018-06-12 10:00:00,26.43,26.78,26.43,26.55,48849.0,26.43,26.78,26.43,26.55,48849.0
2018-06-12 10:30:00,26.56,26.72,26.55,26.7,30372.0,26.56,26.72,26.55,26.7,30372.0
2018-06-12 11:00:00,26.73,26.92,26.68,26.78,58632.0,26.73,26.92,26.68,26.78,58632.0
2018-06-12 11:30:00,26.83,26.97,26.73,26.92,52530.0,26.83,26.97,26.73,26.92,52530.0
2018-06-12 12:00:00,26.92,27.08,26.88,27.0,53988.0,26.92,27.08,26.88,27.0,53988.0
2018-06-12 12:30:00,26.98,27.03,26.97,27.0,36870.0,26.98,27.03,26.97,27.0,36870.0
2018-06-12 13:00:00,27.02,27.13,27.0,27.12,34470.0,27.02,27.13,27.0,27.12,34470.0
2018-06-12 13:30:00,27.11,27.28,27.08,27.27,82473.0,27.11,27.28,27.08,27.27,82473.0
2018-06-12 14:00:00,27.28,27.3,27.06,27.06,68178.0,27.28,27.3,27.06,27.06,68178.0
2018-06-12 14:30:00,27.08,27.25,27.08,27.12,37575.0,27.08,27.25,27.08,27.12,37575.0
2018-06-12 15:00:00,27.12,27.3,27.12,27.29,82581.0,27.12,27.3,27.12,27.29,82581.0
2018-06-12 15:30:00,27.3,27.33,27.22,27.33,205320.0,27.3,27.33,27.22,27.33,205320.0
2018-06-13 09:30:00,27.25,27.7,27.05,27.53,92907.0,27.25,27.7,27.05,27.53,92907.0
2018-06-13 10:00:00,27.52,27.63,27.38,27.38,57861.0,27.52,27.63,27.38,27.38,57861.0
2018-06-13 10:30:00,27.37,27.43,27.22,27.25,82239.0,27.37,27.43,27.22,27.25,82239.0
2018-06-13 11:00:00,27.25,27.28,27.2,27.2,48105.0,27.25,27.28,27.2,27.2,48105.0
2018-06-13 11:30:00,27.2,27.3,27.2,27.25,28245.0,27.2,27.3,27.2,27.25,28245.0
2018-06-13 12:00:00,27.25,27.25,27.07,27.08,28746.0,27.25,27.25,27.07,27.08,28746.0
2018-06-13 12:30:00,27.1,27.14,27.08,27.12,7626.0,27.1,27.14,27.08,27.12,7626.0
2018-06-13 13:00:00,27.08,27.08,26.97,27.03,26709.0,27.08,27.08,26.97,27.03,26709.0
2018-06-13 13:30:00,27.03,27.18,27.02,27.18,19545.0,27.03,27.18,27.02,27.18,19545.0
2018-06-13 14:00:00,27.18,27.18,26.95,27.05,51582.0,27.18,27.18,26.95,27.05,51582.0
2018-06-13 14:30:00,27.05,27.22,27.05,27.19,47022.0,27.05,27.22,27.05,27.19,47022.0
2018-06-13 15:00:00,27.22,27.23,27.07,27.1,53619.0,27.22,27.23,27.07,27.1,53619.0
2018-06-13 15:30:00,27.1,27.15,27.0,27.0,208749.0,27.1,27.15,27.0,27.0,208749.0
2018-06-14 09:30:00,27.13,27.4,27.13,27.2,75072.0,27.13,27.4,27.13,27.2,75072.0
2018-06-14 10:00:00,27.22,27.25,27.13,27.17,60639.0,27.22,27.25,27.13,27.17,60639.0
2018-06-14 10:30:00,27.17,27.23,27.1,27.1,40527.0,27.17,27.23,27.1,27.1,40527.0
2018-06-14 11:00:00,27.1,27.27,27.08,27.2,50265.0,27.1,27.27,27.08,27.2,50265.0
2018-06-14 11:30:00,27.18,27.28,27.13,27.15,66270.0,27.18,27.28,27.13,27.15,66270.0
2018-06-14 12:00:00,27.12,27.2,27.03,27.18,49071.0,27.12,27.2,27.03,27.18,49071.0
2018-06-14 12:30:00,27.18,27.18,27.03,27.03,55860.0,27.18,27.18,27.03,27.03,55860.0
2018-06-14 13:00:00,27.05,27.18,27.03,27.18,18048.0,27.05,27.18,27.03,27.18,18048.0
2018-06-14 13:30:00,27.22,27.23,27.15,27.15,52080.0,27.22,27.23,27.15,27.15,52080.0
2018-06-14 14:00:00,27.17,27.2,27.08,27.2,39471.0,27.17,27.2,27.08,27.2,39471.0
2018-06-14 14:30:00,27.2,27.23,27.08,27.08,49137.0,27.2,27.23,27.08,27.08,49137.0
2018-06-14 15:00:00,27.05,27.17,27.05,27.16,38436.0,27.05,27.17,27.05,27.16,38436.0
2018-06-14 15:30:00,27.17,27.17,26.95,26.98,195633.0,27.17,27.17,26.95,26.98,195633.0
2018-06-15 09:30:00,26.85,26.85,26.33,26.82,151905.0,26.85,26.85,26.33,26.82,151905.0
2018-06-15 10:00:00,26.83,26.87,26.69,26.83,33480.0,26.83,26.87,26.69,26.83,33480.0
2018-06-15 10:30:00,26.83,26.92,26.82,26.85,80475.0,26.83,26.92,26.82,26.85,80475.0
2018-06-15 11:00:00,26.85,26.93,26.78,26.87,64602.0,26.85,26.93,26.78,26.87,64602.0
2018-06-15 11:30:00,26.87,26.9,26.83,26.83,20010.0,26.87,26.9,26.83,26.83,20010.0
2018-06-15 12:00:00,26.83,26.88,26.77,26.77,33369.0,26.83,26.88,26.77,26.77,33369.0
2018-06-15 12:30:00,26.8,26.93,26.8,26.92,28470.0,26.8,26.93,26.8,26.92,28470.0
2018-06-15 13:00:00,26.92,26.92,26.88,26.88,12513.0,26.92,26.92,26.88,26.88,12513.0
2018-06-15 13:30:00,26.9,26.92,26.85,26.87,20508.0,26.9,26.92,26.85,26.87,20508.0
2018-06-15 14:00:00,26.86,26.88,26.82,26.83,27642.0,26.86,26.88,26.82,26.83,27642.0
2018-06-15 14:30:00,26.85,26.89,26.82,26.87,34500.0,26.85,26.89,26.82,26.87,34500.0
2018-06-15 15:00:00,26.87,26.88,26.78,26.83,47769.0,26.87,26.88,26.78,26.83,47769.0
2018-06-15 15:30:00,26.85,26.87,26.58,26.6,265860.0,26.85,26.87,26.58,26.6,265860.0
2018-06-18 09:30:00,26.57,27.21,26.45,27.07,75453.0,26.57,27.21,26.45,27.07,75453.0
2018-06-18 10:00:00,27.07,27.23,26.97,27.22,99225.0,27.07,27.23,26.97,27.22,99225.0
2018-06-18 10:30:00,27.23,27.42,27.22,27.41,70986.0,27.23,27.42,27.22,27.41,70986.0
2018-06-18 11:00:00,27.41,27.48,27.3,27.32,34632.0,27.41,27.48,27.3,27.32,34632.0
2018-06-18 11:30:00,27.32,27.5,27.28,27.5,37587.0,27.32,27.5,27.28,27.5,37587.0
2018-06-18 12:00:00,27.5,27.55,27.38,27.43,36063.0,27.5,27.55,27.38,27.43,36063.0
2018-06-18 12:30:00,27.44,27.58,27.4,27.58,24456.0,27.44,27.58,27.4,27.58,24456.0
2018-06-18 13:00:00,27.62,27.62,27.47,27.5,33900.0,27.62,27.62,27.47,27.5,33900.0
2018-06-18 13:30:00,27.52,27.53,27.45,27.48,29562.0,27.52,27.53,27.45,27.48,29562.0
2018-06-18 14:00:00,27.45,27.55,27.38,27.5,51636.0,27.45,27.55,27.38,27.5,51636.0
2018-06-18 14:30:00,27.5,27.63,27.48,27.52,33663.0,27.5,27.63,27.48,27.52,33663.0
2018-06-18 15:00:00,27.53,27.58,27.43,27.47,46881.0,27.53,27.58,27.43,27.47,46881.0
2018-06-18 15:30:00,27.46,27.55,27.27,27.3,194685.0,27.46,27.55,27.27,27.3,194685.0
2018-06-19 09:30:00,27.12,27.23,26.92,27.12,64770.0,27.12,27.23,26.92,27.12,64770.0
2018-06-19 10:00:00,27.08,27.13,26.87,26.9,102369.0,27.08,27.13,26.87,26.9,102369.0
2018-06-19 10:30:00,26.87,26.98,26.7,26.93,61692.0,26.87,26.98,26.7,26.93,61692.0
2018-06-19 11:00:00,26.93,26.98,26.78,26.9,34710.0,26.93,26.98,26.78,26.9,34710.0
2018-06-19 11:30:00,26.95,26.98,26.85,26.97,19365.0,26.95,26.98,26.85,26.97,19365.0
2018-06-19 12:00:00,26.95,26.95,26.88,26.93,17121.0,26.95,26.95,26.88,26.93,17121.0
2018-06-19 12:30:00,26.93,26.97,26.88,26.93,28056.0,26.93,26.97,26.88,26.93,28056.0
2018-06-19 13:00:00,26.95,27.03,26.87,26.98,20511.0,26.95,27.03,26.87,26.98,20511.0
2018-06-19 13:30:00,26.97,27.02,26.95,26.98,15333.0,26.97,27.02,26.95,26.98,15333.0
2018-06-19 14:00:00,27.03,27.12,27.02,27.11,25200.0,27.03,27.12,27.02,27.11,25200.0
2018-06-19 14:30:00,27.12,27.17,27.08,27.12,28266.0,27.12,27.17,27.08,27.12,28266.0
2018-06-19 15:00:00,27.12,27.22,27.1,27.13,40707.0,27.12,27.22,27.1,27.13,40707.0
2018-06-19 15:30:00,27.15,27.2,27.07,27.12,112266.0,27.15,27.2,27.07,27.12,112266.0
2018-06-20 09:30:00,27.15,27.53,27.15,27.35,40623.0,27.15,27.53,27.15,27.35,40623.0
2018-06-20 10:00:00,27.4,27.58,27.22,27.22,34902.0,27.4,27.58,27.22,27.22,34902.0
2018-06-20 10:30:00,27.25,27.42,27.22,27.4,26406.0,27.25,27.42,27.22,27.4,26406.0
2018-06-20 11:00:00,27.4,27.44,27.33,27.38,21678.0,27.4,27.44,27.33,27.38,21678.0
2018-06-20 11:30:00,27.4,27.47,27.38,27.42,20574.0,27.4,27.47,27.38,27.42,20574.0
2018-06-20 12:00:00,27.43,27.55,27.43,27.48,18237.0,27.43,27.55,27.43,27.48,18237.0
2018-06-20 12:30:00,27.52,27.54,27.48,27.5,13518.0,27.52,27.54,27.48,27.5,13518.0
2018-06-20 13:00:00,27.5,27.52,27.37,27.38,42030.0,27.5,27.52,27.37,27.38,42030.0
2018-06-20 13:30:00,27.42,27.43,27.38,27.41,14550.0,27.42,27.43,27.38,27.41,14550.0
2018-06-20 14:00:00,27.41,27.43,27.32,27.37,37761.0,27.41,27.43,27.32,27.37,37761.0
2018-06-20 14:30:00,27.4,27.4,27.22,27.23,25515.0,27.4,27.4,27.22,27.23,25515.0
2018-06-20 15:00:00,27.22,27.33,27.22,27.25,24981.0,27.22,27.33,27.22,27.25,24981.0
2018-06-20 15:30:00,27.27,27.3,27.15,27.18,76338.0,27.27,27.3,27.15,27.18,76338.0
2018-06-21 09:30:00,27.22,27.4,26.95,26.97,54585.0,27.22,27.4,26.95,26.97,54585.0
2018-06-21 10:00:00,26.98,26.98,26.59,26.73,45402.0,26.98,26.98,26.59,26.73,45402.0
2018-06-21 10:30:00,26.78,26.88,26.6,26.87,60717.0,26.78,26.88,26.6,26.87,60717.0
2018-06-21 11:00:00,26.85,27.0,26.8,26.95,30327.0,26.85,27.0,26.8,26.95,30327.0
2018-06-21 11:30:00,26.98,27.07,26.97,27.04,21972.0,26.98,27.07,26.97,27.04,21972.0
2018-06-21 12:00:00,27.03,27.04,26.92,26.95,19458.0,27.03,27.04,26.92,26.95,19458.0
2018-06-21 12:30:00,26.92,26.92,26.83,26.85,19257.0,26.92,26.92,26.83,26.85,19257.0
2018-06-21 13:00:00,26.85,26.9,26.8,26.83,29640.0,26.85,26.9,26.8,26.83,29640.0
2018-06-21 13:30:00,26.82,26.83,26.58,26.62,31860.0,26.82,26.83,26.58,26.62,31860.0
2018-06-21 14:00:00,26.63,26.73,26.57,26.6,34188.0,26.63,26.73,26.57,26.6,34188.0
2018-06-21 14:30:00,26.62,26.62,26.52,26.53,32223.0,26.62,26.62,26.52,26.53,32223.0
2018-06-21 15:00:00,26.53,26.55,26.43,26.47,75870.0,26.53,26.55,26.43,26.47,75870.0
2018-06-21 15:30:00,26.47,26.55,26.43,26.52,149646.0,26.47,26.55,26.43,26.52,149646.0
2018-06-22 09:30:00,26.6,26.7,25.53,25.98,139944.0,26.6,26.7,25.53,25.98,139944.0
2018-06-22 10:00:00,25.97,26.1,25.78,25.8,191349.0,25.97,26.1,25.78,25.8,191349.0
2018-06-22 10:30:00,25.75,25.83,25.68,25.72,179661.0,25.75,25.83,25.68,25.72,179661.0
2018-06-22 11:00:00,25.7,25.97,25.68,25.97,130587.0,25.7,25.97,25.68,25.97,130587.0
2018-06-22 11:30:00,25.96,26.07,25.92,25.98,42630.0,25.96,26.07,25.92,25.98,42630.0
2018-06-22 12:00:00,26.02,26.12,26.0,26.0,38238.0,26.02,26.12,26.0,26.0,38238.0
2018-06-22 12:30:00,26.02,26.12,26.0,26.03,43560.0,26.02,26.12,26.0,26.03,43560.0
2018-06-22 13:00:00,26.05,26.12,26.0,26.12,22650.0,26.05,26.12,26.0,26.12,22650.0
2018-06-22 13:30:00,26.12,26.17,26.07,26.17,39270.0,26.12,26.17,26.07,26.17,39270.0
2018-06-22 14:00:00,26.15,26.15,26.07,26.07,31119.0,26.15,26.15,26.07,26.07,31119.0
2018-06-22 14:30:00,26.07,26.1,26.0,26.07,33900.0,26.07,26.1,26.0,26.07,33900.0
2018-06-22 15:00:00,26.07,26.13,26.05,26.12,44823.0,26.07,26.13,26.05,26.12,44823.0
2018-06-22 15:30:00,26.12,26.17,26.02,26.17,201306.0,26.12,26.17,26.02,26.17,201306.0
2018-06-25 09:30:00,25.95,25.97,24.42,24.82,364953.0,25.95,25.97,24.42,24.82,364953.0
2018-06-25 10:00:00,24.83,24.87,24.12,24.58,246264.0,24.83,24.87,24.12,24.58,246264.0
2018-06-25 10:30:00,24.62,24.75,24.35,24.42,144276.0,24.62,24.75,24.35,24.42,144276.0
2018-06-25 11:00:00,24.42,24.45,24.25,24.42,70524.0,24.42,24.45,24.25,24.42,70524.0
2018-06-25 11:30:00,24.42,24.55,24.3,24.32,77787.0,24.42,24.55,24.3,24.32,77787.0
2018-06-25 12:00:00,24.3,24.3,24.08,24.28,84543.0,24.3,24.3,24.08,24.28,84543.0
2018-06-25 12:30:00,24.32,24.48,24.28,24.47,67350.0,24.32,24.48,24.28,24.47,67350.0
2018-06-25 13:00:00,24.47,24.58,24.43,24.58,66645.0,24.47,24.58,24.43,24.58,66645.0
2018-06-25 13:30:00,24.58,24.7,24.55,24.57,89823.0,24.58,24.7,24.55,24.57,89823.0
2018-06-25 14:00:00,24.53,24.69,24.53,24.67,80328.0,24.53,24.69,24.53,24.67,80328.0
2018-06-25 14:30:00,24.69,24.72,24.5,24.55,93861.0,24.69,24.72,24.5,24.55,93861.0
2018-06-25 15:00:00,24.54,24.54,24.26,24.26,106323.0,24.54,24.54,24.26,24.26,106323.0
2018-06-25 15:30:00,24.26,24.5,24.23,24.32,371508.0,24.26,24.5,24.23,24.32,371508.0
2018-06-26 09:30:00,24.67,25.02,24.35,24.87,143184.0,24.67,25.02,24.35,24.87,143184.0
2018-06-26 10:00:00,24.87,25.2,24.87,25.02,166692.0,24.87,25.2,24.87,25.02,166692.0
2018-06-26 10:30:00,25.0,25.08,24.82,25.0,107301.0,25.0,25.08,24.82,25.0,107301.0
2018-06-26 11:00:00,24.97,25.05,24.9,24.92,55146.0,24.97,25.05,24.9,24.92,55146.0
2018-06-26 11:30:00,24.91,25.15,24.91,25.07,57543.0,24.91,25.15,24.91,25.07,57543.0
2018-06-26 12:00:00,25.08,25.22,25.08,25.18,49125.0,25.08,25.22,25.08,25.18,49125.0
2018-06-26 12:30:00,25.2,25.23,25.12,25.13,55398.0,25.2,25.23,25.12,25.13,55398.0
2018-06-26 13:00:00,25.15,25.28,25.13,25.27,42351.0,25.15,25.28,25.13,25.27,42351.0
2018-06-26 13:30:00,25.26,25.37,25.22,25.3,55731.0,25.26,25.37,25.22,25.3,55731.0
2018-06-26 14:00:00,25.32,25.42,25.27,25.35,60375.0,25.32,25.42,25.27,25.35,60375.0
2018-06-26 14:30:00,25.33,25.45,25.33,25.4,69243.0,25.33,25.45,25.33,25.4,69243.0
2018-06-26 15:00:00,25.4,25.48,25.23,25.33,101382.0,25.4,25.48,25.23,25.33,101382.0
2018-06-26 15:30:00,25.32,25.52,25.25,25.32,272544.0,25.32,25.52,25.25,25.32,272544.0
2018-06-27 09:30:00,25.33,25.65,25.22,25.22,75615.0,25.33,25.65,25.22,25.22,75615.0
2018-06-27 10:00:00,25.17,25.45,25.12,25.35,48576.0,25.17,25.45,25.12,25.35,48576.0
2018-06-27 10:30:00,25.37,25.49,25.33,25.4,27750.0,25.37,25.49,25.33,25.4,27750.0
2018-06-27 11:00:00,25.35,25.37,25.19,25.22,45276.0,25.35,25.37,25.19,25.22,45276.0
2018-06-27 11:30:00,25.17,25.23,25.1,25.13,31260.0,25.17,25.23,25.1,25.13,31260.0
2018-06-27 12:00:00,25.12,25.18,25.08,25.08,23310.0,25.12,25.18,25.08,25.08,23310.0
2018-06-27 12:30:00,25.07,25.1,24.98,25.0,27897.0,25.07,25.1,24.98,25.0,27897.0
2018-06-27 13:00:00,24.97,25.03,24.83,24.9,36969.0,24.97,25.03,24.83,24.9,36969.0
2018-06-27 13:30:00,24.88,24.93,24.75,24.83,36291.0,24.88,24.93,24.75,24.83,36291.0
2018-06-27 14:00:00,24.88,24.9,24.72,24.78,50484.0,24.88,24.9,24.72,24.78,50484.0
2018-06-27 14:30:00,24.77,24.82,24.6,24.63,45495.0,24.77,24.82,24.6,24.63,45495.0
2018-06-27 15:00:00,24.62,24.7,24.52,24.7,63048.0,24.62,24.7,24.52,24.7,63048.0
2018-06-27 15:30:00,24.68,24.75,24.53,24.6,236484.0,24.68,24.75,24.53,24.6,236484.0
2018-06-28 09:30:00,24.58,24.92,24.53,24.78,38097.0,24.58,24.92,24.53,24.78,38097.0
2018-06-28 10:00:00,24.77,24.8,24.48,24.52,65571.0,24.77,24.8,24.48,24.52,65571.0
2018-06-28 10:30:00,24.5,24.97,24.45,24.91,49548.0,24.5,24.97,24.45,24.91,49548.0
2018-06-28 11:00:00,24.93,25.03,24.9,25.01,25557.0,24.93,25.03,24.9,25.01,25557.0
2018-06-28 11:30:00,25.02,25.05,24.92,25.03,36231.0,25.02,25.05,24.92,25.03,36231.0
2018-06-28 12:00:00,25.0,25.03,24.85,24.86,5700.0,25.0,25.03,24.85,24.86,5700.0
2018-06-28 12:30:00,24.88,25.02,24.83,25.0,16416.0,24.88,25.02,24.83,25.0,16416.0
2018-06-28 13:00:00,25.0,25.1,25.0,25.1,12450.0,25.0,25.1,25.0,25.1,12450.0
2018-06-28 13:30:00,25.15,25.2,25.12,25.15,11709.0,25.15,25.2,25.12,25.15,11709.0
2018-06-28 14:00:00,25.15,25.22,25.12,25.2,11871.0,25.15,25.22,25.12,25.2,11871.0
2018-06-28 14:30:00,25.2,25.35,25.2,25.35,21567.0,25.2,25.35,25.2,25.35,21567.0
2018-06-28 15:00:00,25.34,25.42,25.24,25.26,40416.0,25.34,25.42,25.24,25.26,40416.0
2018-06-28 15:30:00,25.28,25.3,25.18,25.28,117516.0,25.28,25.3,25.18,25.28,117516.0
2018-06-29 09:30:00,25.35,25.63,25.18,25.23,30639.0,25.35,25.63,25.18,25.23,30639.0
2018-06-29 10:00:00,25.26,25.33,25.15,25.22,30156.0,25.26,25.33,25.15,25.22,30156.0
2018-06-29 10:30:00,25.22,25.35,25.22,25.22,21822.0,25.22,25.35,25.22,25.22,21822.0
2018-06-29 11:00:00,25.23,25.23,25.03,25.03,24462.0,25.23,25.23,25.03,25.03,24462.0
2018-06-29 11:30:00,25.0,25.0,24.9,25.0,17808.0,25.0,25.0,24.9,25.0,17808.0
2018-06-29 12:00:00,24.98,24.98,24.88,24.93,22623.0,24.98,24.98,24.88,24.93,22623.0
2018-06-29 12:30:00,24.88,24.94,24.82,24.82,24468.0,24.88,24.94,24.82,24.82,24468.0
2018-06-29 13:00:00,24.82,24.9,24.82,24.87,24759.0,24.82,24.9,24.82,24.87,24759.0
2018-06-29 13:30:00,24.87,24.93,24.83,24.85,44778.0,24.87,24.93,24.83,24.85,44778.0
2018-06-29 14:00:00,24.88,24.98,24.84,24.97,65196.0,24.88,24.98,24.84,24.97,65196.0
2018-06-29 14:30:00,24.95,25.02,24.93,25.0,29502.0,24.95,25.02,24.93,25.0,29502.0
2018-06-29 15:00:00,24.98,25.02,24.85,24.9,43038.0,24.98,25.02,24.85,24.9,43038.0
2018-06-29 15:30:00,24.89,24.9,24.72,24.83,162855.0,24.89,24.9,24.72,24.83,162855.0
2018-07-02 09:30:00,24.62,25.02,24.57,25.02,41271.0,24.62,25.02,24.57,25.02,41271.0
2018-07-02 10:00:00,25.03,25.25,24.98,25.23,36132.0,25.03,25.25,24.98,25.23,36132.0
2018-07-02 10:30:00,25.22,25.25,25.07,25.1,22011.0,25.22,25.25,25.07,25.1,22011.0
2018-07-02 11:00:00,25.1,25.15,24.88,24.97,29817.0,25.1,25.15,24.88,24.97,29817.0
2018-07-02 11:30:00,24.97,24.98,24.88,24.95,15150.0,24.97,24.98,24.88,24.95,15150.0
2018-07-02 12:00:00,24.93,24.97,24.87,24.95,13800.0,24.93,24.97,24.87,24.95,13800.0
2018-07-02 12:30:00,24.95,25.0,24.92,24.97,11850.0,24.95,25.0,24.92,24.97,11850.0
2018-07-02 13:00:00,24.95,25.03,24.93,25.0,14955.0,24.95,25.03,24.93,25.0,14955.0
2018-07-02 13:30:00,25.0,25.12,25.0,25.08,19161.0,25.0,25.12,25.0,25.08,19161.0
2018-07-02 14:00:00,25.09,25.17,25.02,25.17,37095.0,25.09,25.17,25.02,25.17,37095.0
2018-07-02 14:30:00,25.18,25.2,24.98,25.04,25458.0,25.18,25.2,24.98,25.04,25458.0
2018-07-02 15:00:00,25.06,25.23,25.05,25.23,38088.0,25.06,25.23,25.05,25.23,38088.0
2018-07-02 15:30:00,25.22,25.22,25.08,25.17,78216.0,25.22,25.22,25.08,25.17,78216.0
2018-07-03 09:30:00,25.32,25.43,25.08,25.33,40473.0,25.32,25.43,25.08,25.33,40473.0
2018-07-03 10:00:00,25.28,25.48,25.22,25.42,24582.0,25.28,25.48,25.22,25.42,24582.0
2018-07-03 10:30:00,25.43,25.48,25.4,25.4,22104.0,25.43,25.48,25.4,25.4,22104.0
2018-07-03 11:00:00,25.38,25.45,25.33,25.35,20835.0,25.38,25.45,25.33,25.35,20835.0
2018-07-03 11:30:00,25.37,25.37,25.22,25.33,31860.0,25.37,25.37,25.22,25.33,31860.0
2018-07-03 12:00:00,25.33,25.35,25.15,25.33,34056.0,25.33,25.35,25.15,25.33,34056.0
2018-07-03 12:30:00,25.33,25.4,25.2,25.33,113679.0,25.33,25.4,25.2,25.33,113679.0
2018-07-05 09:30:00,25.5,25.57,25.3,25.33,49812.0,25.5,25.57,25.3,25.33,49812.0
2018-07-05 10:00:00,25.28,25.35,25.21,25.3,30204.0,25.28,25.35,25.21,25.3,30204.0
2018-07-05 10:30:00,25.25,25.32,25.15,25.3,26100.0,25.25,25.32,25.15,25.3,26100.0
2018-07-05 11:00:00,25.3,25.42,25.2,25.37,25017.0,25.3,25.42,25.2,25.37,25017.0
2018-07-05 11:30:00,25.37,25.43,25.35,25.35,9300.0,25.37,25.43,25.35,25.35,9300.0
2018-07-05 12:00:00,25.33,25.35,25.23,25.32,17040.0,25.33,25.35,25.23,25.32,17040.0
2018-07-05 12:30:00,25.33,25.4,25.28,25.33,23685.0,25.33,25.4,25.28,25.33,23685.0
2018-07-05 13:00:00,25.34,25.38,25.33,25.35,21900.0,25.34,25.38,25.33,25.35,21900.0
2018-07-05 13:30:00,25.35,25.4,25.33,25.35,11400.0,25.35,25.4,25.33,25.35,11400.0
2018-07-05 14:00:00,25.38,25.42,25.28,25.42,21366.0,25.38,25.42,25.28,25.42,21366.0
2018-07-05 14:30:00,25.4,25.43,25.35,25.43,19620.0,25.4,25.43,25.35,25.43,19620.0
2018-07-05 15:00:00,25.45,25.48,25.43,25.47,52461.0,25.45,25.48,25.43,25.47,52461.0
2018-07-05 15:30:00,25.48,25.53,25.35,25.5,125634.0,25.48,25.53,25.35,25.5,125634.0
2018-07-06 09:30:00,25.5,25.8,25.43,25.53,35238.0,25.5,25.8,25.43,25.53,35238.0
2018-07-06 10:00:00,25.55,25.56,25.4,25.53,31188.0,25.55,25.56,25.4,25.53,31188.0
2018-07-06 10:30:00,25.53,25.63,25.42,25.58,27573.0,25.53,25.63,25.42,25.58,27573.0
2018-07-06 11:00:00,25.6,25.77,25.6,25.63,30087.0,25.6,25.77,25.6,25.63,30087.0
2018-07-06 11:30:00,25.63,25.82,25.63,25.63,29520.0,25.63,25.82,25.63,25.63,29520.0
2018-07-06 12:00:00,25.64,25.82,25.63,25.82,20139.0,25.64,25.82,25.63,25.82,20139.0
2018-07-06 12:30:00,25.82,25.92,25.72,25.77,27684.0,25.82,25.92,25.72,25.77,27684.0
2018-07-06 13:00:00,25.77,25.97,25.7,25.75,69663.0,25.77,25.97,25.7,25.75,69663.0
2018-07-06 13:30:00,25.77,25.8,25.7,25.77,15300.0,25.77,25.8,25.7,25.77,15300.0
2018-07-06 14:00:00,25.73,25.78,25.72,25.75,11175.0,25.73,25.78,25.72,25.75,11175.0
2018-07-06 14:30:00,25.77,25.82,25.7,25.78,48981.0,25.77,25.82,25.7,25.78,48981.0
2018-07-06 15:00:00,25.75,25.78,25.7,25.7,13467.0,25.75,25.78,25.7,25.7,13467.0
2018-07-06 15:30:00,25.7,25.85,25.68,25.82,64866.0,25.7,25.85,25.68,25.82,64866.0
2018-07-09 09:30:00,25.92,26.08,25.52,25.57,106938.0,25.92,26.08,25.52,25.57,106938.0
2018-07-09 10:00:00,25.57,25.62,25.03,25.25,97032.0,25.57,25.62,25.03,25.25,97032.0
2018-07-09 10:30:00,25.23,25.3,25.12,25.14,29058.0,25.23,25.3,25.12,25.14,29058.0
2018-07-09 11:00:00,25.13,25.3,25.08,25.17,44667.0,25.13,25.3,25.08,25.17,44667.0
2018-07-09 11:30:00,25.17,25.2,25.1,25.15,22203.0,25.17,25.2,25.1,25.15,22203.0
2018-07-09 12:00:00,25.12,25.12,25.03,25.07,58239.0,25.12,25.12,25.03,25.07,58239.0
2018-07-09 12:30:00,25.1,25.13,25.05,25.08,28320.0,25.1,25.13,25.05,25.08,28320.0
2018-07-09 13:00:00,25.09,25.13,25.02,25.08,32373.0,25.09,25.13,25.02,25.08,32373.0
2018-07-09 13:30:00,25.1,25.32,25.1,25.3,25434.0,25.1,25.32,25.1,25.3,25434.0
2018-07-09 14:00:00,25.28,25.4,25.25,25.32,34674.0,25.28,25.4,25.25,25.32,34674.0
2018-07-09 14:30:00,25.35,25.38,25.23,25.27,34446.0,25.35,25.38,25.23,25.27,34446.0
2018-07-09 15:00:00,25.28,25.32,25.27,25.31,27630.0,25.28,25.32,25.27,25.31,27630.0
2018-07-09 15:30:00,25.3,25.45,25.3,25.4,116805.0,25.3,25.45,25.3,25.4,116805.0
2018-07-10 09:30:00,25.37,25.58,25.25,25.3,63168.0,25.37,25.58,25.25,25.3,63168.0
2018-07-10 10:00:00,25.28,25.31,25.08,25.22,78015.0,25.28,25.31,25.08,25.22,78015.0
2018-07-10 10:30:00,25.22,25.37,25.2,25.27,52269.0,25.22,25.37,25.2,25.27,52269.0
2018-07-10 11:00:00,25.28,25.28,25.1,25.1,47790.0,25.28,25.28,25.1,25.1,47790.0
2018-07-10 11:30:00,25.1,25.33,25.1,25.28,49890.0,25.1,25.33,25.1,25.28,49890.0
2018-07-10 12:00:00,25.28,25.28,25.07,25.17,69243.0,25.28,25.28,25.07,25.17,69243.0
2018-07-10 12:30:00,25.18,25.22,25.13,25.18,44889.0,25.18,25.22,25.13,25.18,44889.0
2018-07-10 13:00:00,25.18,25.2,25.12,25.12,37434.0,25.18,25.2,25.12,25.12,37434.0
2018-07-10 13:30:00,25.1,25.1,24.87,25.07,56598.0,25.1,25.1,24.87,25.07,56598.0
2018-07-10 14:00:00,25.05,25.08,25.01,25.02,27885.0,25.05,25.08,25.01,25.02,27885.0
2018-07-10 14:30:00,25.03,25.1,24.95,25.05,42765.0,25.03,25.1,24.95,25.05,42765.0
2018-07-10 15:00:00,25.06,25.23,25.05,25.17,55386.0,25.06,25.23,25.05,25.17,55386.0
2018-07-10 15:30:00,25.18,25.21,25.02,25.13,175200.0,25.18,25.21,25.02,25.13,175200.0
2018-07-11 09:30:00,25.1,25.33,25.1,25.22,137217.0,25.1,25.33,25.1,25.22,137217.0
2018-07-11 10:00:00,25.25,25.51,25.22,25.45,105594.0,25.25,25.51,25.22,25.45,105594.0
2018-07-11 10:30:00,25.43,25.5,25.27,25.32,88521.0,25.43,25.5,25.27,25.32,88521.0
2018-07-11 11:00:00,25.33,25.36,25.1,25.1,67782.0,25.33,25.36,25.1,25.1,67782.0
2018-07-11 11:30:00,25.12,25.28,25.07,25.2,45852.0,25.12,25.28,25.07,25.2,45852.0
2018-07-11 12:00:00,25.18,25.23,25.13,25.18,46665.0,25.18,25.23,25.13,25.18,46665.0
2018-07-11 12:30:00,25.2,25.27,25.18,25.22,50568.0,25.2,25.27,25.18,25.22,50568.0
2018-07-11 13:00:00,25.22,25.3,25.22,25.27,35430.0,25.22,25.3,25.22,25.27,35430.0
2018-07-11 13:30:00,25.28,25.3,25.18,25.22,66282.0,25.28,25.3,25.18,25.22,66282.0
2018-07-11 14:00:00,25.25,25.28,25.17,25.25,58287.0,25.25,25.28,25.17,25.25,58287.0
2018-07-11 14:30:00,25.25,25.3,25.22,25.27,47088.0,25.25,25.3,25.22,25.27,47088.0
2018-07-11 15:00:00,25.27,25.33,25.2,25.22,57786.0,25.27,25.33,25.2,25.22,57786.0
2018-07-11 15:30:00,25.23,25.31,25.2,25.25,127329.0,25.23,25.31,25.2,25.25,127329.0
2018-07-12 09:30:00,25.47,25.57,25.2,25.51,55905.0,25.47,25.57,25.2,25.51,55905.0
2018-07-12 10:00:00,25.52,25.8,25.52,25.8,95133.0,25.52,25.8,25.52,25.8,95133.0
2018-07-12 10:30:00,25.82,25.98,25.68,25.9,61131.0,25.82,25.98,25.68,25.9,61131.0
2018-07-12 11:00:00,25.91,26.0,25.87,26.0,18513.0,25.91,26.0,25.87,26.0,18513.0
2018-07-12 11:30:00,25.98,26.0,25.82,25.88,60903.0,25.98,26.0,25.82,25.88,60903.0
2018-07-12 12:00:00,25.9,26.38,25.9,26.27,142323.0,25.9,26.38,25.9,26.27,142323.0
2018-07-12 12:30:00,26.25,26.35,26.22,26.23,48558.0,26.25,26.35,26.22,26.23,48558.0
2018-07-12 13:00:00,26.25,26.28,26.15,26.22,38502.0,26.25,26.28,26.15,26.22,38502.0
2018-07-12 13:30:00,26.25,26.57,26.25,26.4,52956.0,26.25,26.57,26.25,26.4,52956.0
2018-07-12 14:00:00,26.39,26.52,26.37,26.51,39051.0,26.39,26.52,26.37,26.51,39051.0
2018-07-12 14:30:00,26.51,26.52,26.42,26.49,27927.0,26.51,26.52,26.42,26.49,27927.0
2018-07-12 15:00:00,26.5,26.5,26.43,26.45,58974.0,26.5,26.5,26.43,26.45,58974.0
2018-07-12 15:30:00,26.43,26.57,26.37,26.55,151719.0,26.43,26.57,26.37,26.55,151719.0
2018-07-13 09:30:00,26.58,26.78,26.3,26.33,89397.0,26.58,26.78,26.3,26.33,89397.0
2018-07-13 10:00:00,26.43,26.68,26.42,26.62,28692.0,26.43,26.68,26.42,26.62,28692.0
2018-07-13 10:30:00,26.58,26.67,26.53,26.55,15573.0,26.58,26.67,26.53,26.55,15573.0
2018-07-13 11:00:00,26.55,26.62,26.45,26.61,20100.0,26.55,26.62,26.45,26.61,20100.0
2018-07-13 11:30:00,26.57,26.57,26.42,26.42,12744.0,26.57,26.57,26.42,26.42,12744.0
2018-07-13 12:00:00,26.43,26.52,26.43,26.5,22377.0,26.43,26.52,26.43,26.5,22377.0
2018-07-13 12:30:00,26.53,26.63,26.52,26.57,24198.0,26.53,26.63,26.52,26.57,24198.0
2018-07-13 13:00:00,26.55,26.58,26.44,26.47,9063.0,26.55,26.58,26.44,26.47,9063.0
2018-07-13 13:30:00,26.47,26.48,26.38,26.42,15399.0,26.47,26.48,26.38,26.42,15399.0
2018-07-13 14:00:00,26.42,26.42,26.33,26.37,22482.0,26.42,26.42,26.33,26.37,22482.0
2018-07-13 14:30:00,26.36,26.38,26.28,26.33,24687.0,26.36,26.38,26.28,26.33,24687.0
2018-07-13 15:00:00,26.32,26.33,26.28,26.3,30786.0,26.32,26.33,26.28,26.3,30786.0
2018-07-13 15:30:00,26.3,26.33,26.28,26.28,58902.0,26.3,26.33,26.28,26.28,58902.0
2018-07-16 09:30:00,26.25,26.47,25.97,26.22,42630.0,26.25,26.47,25.97,26.22,42630.0
2018-07-16 10:00:00,26.25,26.26,26.08,26.12,34797.0,26.25,26.26,26.08,26.12,34797.0
2018-07-16 10:30:00,26.12,26.17,25.98,25.98,23157.0,26.12,26.17,25.98,25.98,23157.0
2018-07-16 11:00:00,25.98,26.02,25.93,26.02,19200.0,25.98,26.02,25.93,26.02,19200.0
2018-07-16 11:30:00,26.05,26.12,26.02,26.08,9111.0,26.05,26.12,26.02,26.08,9111.0
2018-07-16 12:00:00,26.08,26.17,26.06,26.17,6000.0,26.08,26.17,26.06,26.17,6000.0
2018-07-16 12:30:00,26.18,26.18,26.02,26.07,14400.0,26.18,26.18,26.02,26.07,14400.0
2018-07-16 13:00:00,26.07,26.08,26.0,26.01,19500.0,26.07,26.08,26.0,26.01,19500.0
2018-07-16 13:30:00,26.02,26.08,26.0,26.0,35313.0,26.02,26.08,26.0,26.0,35313.0
2018-07-16 14:00:00,26.0,26.02,25.93,25.97,34404.0,26.0,26.02,25.93,25.97,34404.0
2018-07-16 14:30:00,25.95,25.95,25.87,25.87,11184.0,25.95,25.95,25.87,25.87,11184.0
2018-07-16 15:00:00,25.88,25.97,25.87,25.97,22167.0,25.88,25.97,25.87,25.97,22167.0
2018-07-16 15:30:00,25.97,26.03,25.9,25.93,90468.0,25.97,26.03,25.9,25.93,90468.0
2018-07-17 09:30:00,26.08,26.13,25.77,25.95,95766.0,26.08,26.13,25.77,25.95,95766.0
2018-07-17 10:00:00,25.93,26.05,25.87,26.03,40203.0,25.93,26.05,25.87,26.03,40203.0
2018-07-17 10:30:00,26.07,26.12,25.95,25.97,39183.0,26.07,26.12,25.95,25.97,39183.0
2018-07-17 11:00:00,25.97,26.02,25.97,25.98,34296.0,25.97,26.02,25.97,25.98,34296.0
2018-07-17 11:30:00,26.0,26.1,25.97,26.07,18060.0,26.0,26.1,25.97,26.07,18060.0
2018-07-17 12:00:00,26.08,26.23,26.02,26.17,97608.0,26.08,26.23,26.02,26.17,97608.0
2018-07-17 12:30:00,26.18,26.28,26.18,26.2,38790.0,26.18,26.28,26.18,26.2,38790.0
2018-07-17 13:00:00,26.23,26.37,26.23,26.28,59400.0,26.23,26.37,26.23,26.28,59400.0
2018-07-17 13:30:00,26.28,26.32,26.18,26.2,33801.0,26.28,26.32,26.18,26.2,33801.0
2018-07-17 14:00:00,26.22,26.22,26.13,26.17,52998.0,26.22,26.22,26.13,26.17,52998.0
2018-07-17 14:30:00,26.15,26.2,26.13,26.15,37803.0,26.15,26.2,26.13,26.15,37803.0
2018-07-17 15:00:00,26.13,26.18,26.12,26.17,32925.0,26.13,26.18,26.12,26.17,32925.0
2018-07-17 15:30:00,26.15,26.2,26.1,26.18,150345.0,26.15,26.2,26.1,26.18,150345.0
2018-07-18 09:30:00,26.13,26.33,25.95,26.08,34341.0,26.13,26.33,25.95,26.08,34341.0
2018-07-18 10:00:00,26.1,26.1,25.98,26.07,13293.0,26.1,26.1,25.98,26.07,13293.0
2018-07-18 10:30:00,26.05,26.05,25.87,25.98,20064.0,26.05,26.05,25.87,25.98,20064.0
2018-07-18 11:00:00,26.0,26.1,25.95,26.07,10500.0,26.0,26.1,25.95,26.07,10500.0
2018-07-18 11:30:00,26.1,26.15,26.05,26.08,12126.0,26.1,26.15,26.05,26.08,12126.0
2018-07-18 12:00:00,26.07,26.08,25.97,26.01,25173.0,26.07,26.08,25.97,26.01,25173.0
2018-07-18 12:30:00,26.06,26.17,26.06,26.13,7665.0,26.06,26.17,26.06,26.13,7665.0
2018-07-18 13:00:00,26.12,26.23,26.12,26.15,15810.0,26.12,26.23,26.12,26.15,15810.0
2018-07-18 13:30:00,26.17,26.25,26.13,26.23,8730.0,26.17,26.25,26.13,26.23,8730.0
2018-07-18 14:00:00,26.23,26.35,26.18,26.33,17493.0,26.23,26.35,26.18,26.33,17493.0
2018-07-18 14:30:00,26.35,26.5,26.28,26.37,27396.0,26.35,26.5,26.28,26.37,27396.0
2018-07-18 15:00:00,26.38,26.4,26.25,26.28,30945.0,26.38,26.4,26.25,26.28,30945.0
2018-07-18 15:30:00,26.3,26.33,26.23,26.32,100176.0,26.3,26.33,26.23,26.32,100176.0
2018-07-19 09:30:00,26.37,26.47,26.15,26.3,27123.0,26.37,26.47,26.15,26.3,27123.0
2018-07-19 10:00:00,26.31,26.43,26.25,26.38,55947.0,26.31,26.43,26.25,26.38,55947.0
2018-07-19 10:30:00,26.38,26.52,26.33,26.5,30000.0,26.38,26.52,26.33,26.5,30000.0
2018-07-19 11:00:00,26.5,26.75,26.48,26.72,74295.0,26.5,26.75,26.48,26.72,74295.0
2018-07-19 11:30:00,26.72,26.85,26.68,26.78,39561.0,26.72,26.85,26.68,26.78,39561.0
2018-07-19 12:00:00,26.75,26.75,26.67,26.68,23403.0,26.75,26.75,26.67,26.68,23403.0
2018-07-19 12:30:00,26.68,26.68,26.55,26.63,16650.0,26.68,26.68,26.55,26.63,16650.0
2018-07-19 13:00:00,26.63,26.73,26.62,26.72,52797.0,26.63,26.73,26.62,26.72,52797.0
2018-07-19 13:30:00,26.73,26.74,26.67,26.7,25128.0,26.73,26.74,26.67,26.7,25128.0
2018-07-19 14:00:00,26.7,26.72,26.63,26.63,21363.0,26.7,26.72,26.63,26.63,21363.0
2018-07-19 14:30:00,26.65,26.65,26.58,26.63,32511.0,26.65,26.65,26.58,26.63,32511.0
2018-07-19 15:00:00,26.62,26.63,26.43,26.45,42462.0,26.62,26.63,26.43,26.45,42462.0
2018-07-19 15:30:00,26.47,26.63,26.47,26.52,210711.0,26.47,26.63,26.47,26.52,210711.0
2018-07-20 09:30:00,26.62,26.88,26.62,26.7,86070.0,26.62,26.88,26.62,26.7,86070.0
2018-07-20 10:00:00,26.77,26.77,26.58,26.67,36450.0,26.77,26.77,26.58,26.67,36450.0
2018-07-20 10:30:00,26.65,26.68,26.52,26.6,42711.0,26.65,26.68,26.52,26.6,42711.0
2018-07-20 11:00:00,26.58,26.62,26.52,26.57,17757.0,26.58,26.62,26.52,26.57,17757.0
2018-07-20 11:30:00,26.56,26.58,26.48,26.48,8868.0,26.56,26.58,26.48,26.48,8868.0
2018-07-20 12:00:00,26.47,26.48,26.41,26.47,8808.0,26.47,26.48,26.41,26.47,8808.0
2018-07-20 12:30:00,26.45,26.48,26.33,26.42,30348.0,26.45,26.48,26.33,26.42,30348.0
2018-07-20 13:00:00,26.42,26.5,26.42,26.42,11400.0,26.42,26.5,26.42,26.42,11400.0
2018-07-20 13:30:00,26.45,26.5,26.45,26.48,9936.0,26.45,26.5,26.45,26.48,9936.0
2018-07-20 14:00:00,26.47,26.5,26.37,26.42,25983.0,26.47,26.5,26.37,26.42,25983.0
2018-07-20 14:30:00,26.4,26.42,26.35,26.38,13851.0,26.4,26.42,26.35,26.38,13851.0
2018-07-20 15:00:00,26.38,26.38,26.3,26.3,37563.0,26.38,26.38,26.3,26.3,37563.0
2018-07-20 15:30:00,26.32,26.35,26.25,26.33,114045.0,26.32,26.35,26.25,26.33,114045.0
2018-07-23 09:30:00,26.23,26.53,25.98,26.32,56439.0,26.23,26.53,25.98,26.32,56439.0
2018-07-23 10:00:00,26.33,26.4,26.23,26.32,49755.0,26.33,26.4,26.23,26.32,49755.0
2018-07-23 10:30:00,26.3,26.45,26.24,26.37,55701.0,26.3,26.45,26.24,26.37,55701.0
2018-07-23 11:00:00,26.37,26.38,26.25,26.37,39000.0,26.37,26.38,26.25,26.37,39000.0
2018-07-23 11:30:00,26.42,26.62,26.4,26.57,64572.0,26.42,26.62,26.4,26.57,64572.0
2018-07-23 12:00:00,26.52,26.58,26.47,26.55,23850.0,26.52,26.58,26.47,26.55,23850.0
2018-07-23 12:30:00,26.55,26.57,26.5,26.52,15900.0,26.55,26.57,26.5,26.52,15900.0
2018-07-23 13:00:00,26.52,26.6,26.48,26.58,27747.0,26.52,26.6,26.48,26.58,27747.0
2018-07-23 13:30:00,26.6,26.72,26.6,26.64,39579.0,26.6,26.72,26.6,26.64,39579.0
2018-07-23 14:00:00,26.66,26.83,26.63,26.67,32661.0,26.66,26.83,26.63,26.67,32661.0
2018-07-23 14:30:00,26.67,26.83,26.6,26.75,44949.0,26.67,26.83,26.6,26.75,44949.0
2018-07-23 15:00:00,26.73,26.93,26.72,26.93,67467.0,26.73,26.93,26.72,26.93,67467.0
2018-07-23 15:30:00,26.9,26.9,26.68,26.72,106422.0,26.9,26.9,26.68,26.72,106422.0
2018-07-24 09:30:00,26.93,26.95,26.78,26.78,40413.0,26.93,26.95,26.78,26.78,40413.0
2018-07-24 10:00:00,26.81,26.88,26.8,26.8,15000.0,26.81,26.88,26.8,26.8,15000.0
2018-07-24 10:30:00,26.78,26.82,26.67,26.7,19050.0,26.78,26.82,26.67,26.7,19050.0
2018-07-24 11:00:00,26.67,26.68,26.47,26.5,39330.0,26.67,26.68,26.47,26.5,39330.0
2018-07-24 11:30:00,26.58,26.58,26.4,26.4,18234.0,26.58,26.58,26.4,26.4,18234.0
2018-07-24 12:00:00,26.42,26.42,26.28,26.28,17868.0,26.42,26.42,26.28,26.28,17868.0
2018-07-24 12:30:00,26.27,26.33,26.0,26.01,51426.0,26.27,26.33,26.0,26.01,51426.0
2018-07-24 13:00:00,26.03,26.12,25.98,26.07,35283.0,26.03,26.12,25.98,26.07,35283.0
2018-07-24 13:30:00,26.08,26.08,25.92,25.96,81762.0,26.08,26.08,25.92,25.96,81762.0
2018-07-24 14:00:00,25.94,26.05,25.87,26.04,48600.0,25.94,26.05,25.87,26.04,48600.0
2018-07-24 14:30:00,26.03,26.22,26.0,26.22,80691.0,26.03,26.22,26.0,26.22,80691.0
2018-07-24 15:00:00,26.22,26.28,26.17,26.18,45849.0,26.22,26.28,26.17,26.18,45849.0
2018-07-24 15:30:00,26.17,26.22,26.1,26.17,106938.0,26.17,26.22,26.1,26.17,106938.0
2018-07-25 09:30:00,26.2,26.67,26.2,26.53,34419.0,26.2,26.67,26.2,26.53,34419.0
2018-07-25 10:00:00,26.54,26.57,26.27,26.37,35532.0,26.54,26.57,26.27,26.37,35532.0
2018-07-25 10:30:00,26.47,26.5,26.37,26.42,20427.0,26.47,26.5,26.37,26.42,20427.0
2018-07-25 11:00:00,26.42,26.58,26.37,26.58,30291.0,26.42,26.58,26.37,26.58,30291.0
2018-07-25 11:30:00,26.6,26.6,26.49,26.5,30279.0,26.6,26.6,26.49,26.5,30279.0
2018-07-25 12:00:00,26.5,26.77,26.48,26.7,27975.0,26.5,26.77,26.48,26.7,27975.0
2018-07-25 12:30:00,26.72,26.95,26.72,26.93,35073.0,26.72,26.95,26.72,26.93,35073.0
2018-07-25 13:00:00,26.93,26.98,26.82,26.87,33804.0,26.93,26.98,26.82,26.87,33804.0
2018-07-25 13:30:00,26.87,26.92,26.77,26.77,33399.0,26.87,26.92,26.77,26.77,33399.0
2018-07-25 14:00:00,26.77,26.82,26.73,26.8,40320.0,26.77,26.82,26.73,26.8,40320.0
2018-07-25 14:30:00,26.78,26.97,26.78,26.83,46752.0,26.78,26.97,26.78,26.83,46752.0
2018-07-25 15:00:00,26.82,26.95,26.82,26.87,64422.0,26.82,26.95,26.82,26.87,64422.0
2018-07-25 15:30:00,26.88,27.02,26.85,26.98,139545.0,26.88,27.02,26.85,26.98,139545.0
2018-07-26 09:30:00,26.88,27.0,26.57,26.57,97236.0,26.88,27.0,26.57,26.57,97236.0
2018-07-26 10:00:00,26.59,27.28,26.59,27.22,48135.0,26.59,27.28,26.59,27.22,48135.0
2018-07-26 10:30:00,27.21,27.33,27.1,27.15,39540.0,27.21,27.33,27.1,27.15,39540.0
2018-07-26 11:00:00,27.15,27.28,27.1,27.28,19200.0,27.15,27.28,27.1,27.28,19200.0
2018-07-26 11:30:00,27.29,27.29,26.97,27.03,19734.0,27.29,27.29,26.97,27.03,19734.0
2018-07-26 12:00:00,27.0,27.0,26.75,26.77,17700.0,27.0,27.0,26.75,26.77,17700.0
2018-07-26 12:30:00,26.77,26.78,26.7,26.75,12000.0,26.77,26.78,26.7,26.75,12000.0
2018-07-26 13:00:00,26.73,26.85,26.73,26.85,16959.0,26.73,26.85,26.73,26.85,16959.0
2018-07-26 13:30:00,26.83,26.93,26.83,26.91,30885.0,26.83,26.93,26.83,26.91,30885.0
2018-07-26 14:00:00,26.93,27.0,26.88,26.97,27192.0,26.93,27.0,26.88,26.97,27192.0
2018-07-26 14:30:00,26.95,26.99,26.83,26.85,28662.0,26.95,26.99,26.83,26.85,28662.0
2018-07-26 15:00:00,26.83,26.93,26.8,26.82,32532.0,26.83,26.93,26.8,26.82,32532.0
2018-07-26 15:30:00,26.83,26.88,26.77,26.8,103572.0,26.83,26.88,26.77,26.8,103572.0
2018-07-27 09:30:00,26.9,26.9,26.03,26.04,60681.0,26.9,26.9,26.03,26.04,60681.0
2018-07-27 10:00:00,26.03,26.09,25.83,25.9,75657.0,26.03,26.09,25.83,25.9,75657.0
2018-07-27 10:30:00,25.93,26.0,25.63,25.85,120879.0,25.93,26.0,25.63,25.85,120879.0
2018-07-27 11:00:00,25.9,26.01,25.66,25.69,66420.0,25.9,26.01,25.66,25.69,66420.0
2018-07-27 11:30:00,25.63,25.97,25.63,25.8,112386.0,25.63,25.97,25.63,25.8,112386.0
2018-07-27 12:00:00,25.8,25.87,25.43,25.51,118710.0,25.8,25.87,25.43,25.51,118710.0
2018-07-27 12:30:00,25.46,25.47,25.05,25.2,57657.0,25.46,25.47,25.05,25.2,57657.0
2018-07-27 13:00:00,25.15,25.27,25.05,25.18,100215.0,25.15,25.27,25.05,25.18,100215.0
2018-07-27 13:30:00,25.13,25.47,25.07,25.43,62268.0,25.13,25.47,25.07,25.43,62268.0
2018-07-27 14:00:00,25.41,25.43,25.12,25.12,79314.0,25.41,25.43,25.12,25.12,79314.0
2018-07-27 14:30:00,25.13,25.15,24.87,24.95,102825.0,25.13,25.15,24.87,24.95,102825.0
2018-07-27 15:00:00,24.95,25.02,24.88,24.92,83811.0,24.95,25.02,24.88,24.92,83811.0
2018-07-27 15:30:00,24.92,25.35,24.92,25.28,250938.0,24.92,25.35,24.92,25.28,250938.0
2018-07-30 09:30:00,25.33,25.62,24.55,24.73,107538.0,25.33,25.62,24.55,24.73,107538.0
2018-07-30 10:00:00,24.77,25.13,24.75,24.95,43125.0,24.77,25.13,24.75,24.95,43125.0
2018-07-30 10:30:00,24.9,24.92,24.57,24.6,40362.0,24.9,24.92,24.57,24.6,40362.0
2018-07-30 11:00:00,24.63,24.73,24.28,24.47,55530.0,24.63,24.73,24.28,24.47,55530.0
2018-07-30 11:30:00,24.44,24.52,24.35,24.4,68076.0,24.44,24.52,24.35,24.4,68076.0
2018-07-30 12:00:00,24.4,24.4,23.9,23.95,115311.0,24.4,24.4,23.9,23.95,115311.0
2018-07-30 12:30:00,23.95,24.0,23.58,23.8,126843.0,23.95,24.0,23.58,23.8,126843.0
2018-07-30 13:00:00,23.83,23.93,23.78,23.83,107040.0,23.83,23.93,23.78,23.83,107040.0
2018-07-30 13:30:00,23.83,24.15,23.82,24.05,81048.0,23.83,24.15,23.82,24.05,81048.0
2018-07-30 14:00:00,24.05,24.18,23.98,24.08,77790.0,24.05,24.18,23.98,24.08,77790.0
2018-07-30 14:30:00,24.08,24.18,24.07,24.13,64167.0,24.08,24.18,24.07,24.13,64167.0
2018-07-30 15:00:00,24.13,24.22,24.08,24.12,97086.0,24.13,24.22,24.08,24.12,97086.0
2018-07-30 15:30:00,24.12,24.17,23.82,23.95,359775.0,24.12,24.17,23.82,23.95,359775.0
2018-07-31 09:30:00,19.35,19.4,17.88,18.18,2167467.0,19.35,19.4,17.88,18.18,2167467.0
2018-07-31 10:00:00,18.13,18.98,17.97,18.73,1206981.0,18.13,18.98,17.97,18.73,1206981.0
2018-07-31 10:30:00,18.77,19.0,18.48,18.7,688134.0,18.77,19.0,18.48,18.7,688134.0
2018-07-31 11:00:00,18.69,19.23,18.32,19.2,726516.0,18.69,19.23,18.32,19.2,726516.0
2018-07-31 11:30:00,19.22,20.05,19.15,19.58,795585.0,19.22,20.05,19.15,19.58,795585.0
2018-07-31 12:00:00,19.58,20.07,19.58,19.76,453204.0,19.58,20.07,19.58,19.76,453204.0
2018-07-31 12:30:00,19.77,20.07,19.67,20.0,468330.0,19.77,20.07,19.67,20.0,468330.0
2018-07-31 13:00:00,20.0,20.13,19.83,19.9,418746.0,20.0,20.13,19.83,19.9,418746.0
2018-07-31 13:30:00,19.9,20.0,19.8,20.0,326367.0,19.9,20.0,19.8,20.0,326367.0
2018-07-31 14:00:00,20.0,20.03,19.8,19.92,262059.0,20.0,20.03,19.8,19.92,262059.0
2018-07-31 14:30:00,19.92,20.0,19.68,19.97,336057.0,19.92,20.0,19.68,19.97,336057.0
2018-07-31 15:00:00,19.96,19.97,19.61,19.61,385224.0,19.96,19.97,19.61,19.61,385224.0
2018-07-31 15:30:00,19.61,19.97,19.52,19.92,948633.0,19.61,19.97,19.52,19.92,948633.0
2018-08-01 09:30:00,19.93,20.23,19.33,20.1,364476.0,19.93,20.23,19.33,20.1,364476.0
2018-08-01 10:00:00,20.09,20.15,19.93,19.95,202953.0,20.09,20.15,19.93,19.95,202953.0
2018-08-01 10:30:00,19.93,19.98,19.73,19.77,142113.0,19.93,19.98,19.73,19.77,142113.0
2018-08-01 11:00:00,19.75,19.88,19.72,19.8,87171.0,19.75,19.88,19.72,19.8,87171.0
2018-08-01 11:30:00,19.83,19.85,19.7,19.77,97329.0,19.83,19.85,19.7,19.77,97329.0
2018-08-01 12:00:00,19.77,19.88,19.68,19.72,76740.0,19.77,19.88,19.68,19.72,76740.0
2018-08-01 12:30:00,19.72,19.78,19.67,19.68,47088.0,19.72,19.78,19.67,19.68,47088.0
2018-08-01 13:00:00,19.68,19.68,19.52,19.55,78738.0,19.68,19.68,19.52,19.55,78738.0
2018-08-01 13:30:00,19.55,19.58,19.48,19.53,90036.0,19.55,19.58,19.48,19.53,90036.0
2018-08-01 14:00:00,19.53,19.78,19.53,19.78,101187.0,19.53,19.78,19.53,19.78,101187.0
2018-08-01 14:30:00,19.78,19.81,19.55,19.58,86211.0,19.78,19.81,19.55,19.58,86211.0
2018-08-01 15:00:00,19.58,19.73,19.57,19.67,108414.0,19.58,19.73,19.57,19.67,108414.0
2018-08-01 15:30:00,19.67,19.95,19.67,19.92,270327.0,19.67,19.95,19.67,19.92,270327.0
2018-08-02 09:30:00,19.68,20.05,19.28,19.57,155991.0,19.68,20.05,19.28,19.57,155991.0
2018-08-02 10:00:00,19.58,19.82,19.58,19.75,179811.0,19.58,19.82,19.58,19.75,179811.0
2018-08-02 10:30:00,19.72,19.88,19.67,19.72,144108.0,19.72,19.88,19.67,19.72,144108.0
2018-08-02 11:00:00,19.69,19.85,19.68,19.83,90585.0,19.69,19.85,19.68,19.83,90585.0
2018-08-02 11:30:00,19.85,19.95,19.78,19.8,84903.0,19.85,19.95,19.78,19.8,84903.0
2018-08-02 12:00:00,19.8,20.02,19.75,19.92,135981.0,19.8,20.02,19.75,19.92,135981.0
2018-08-02 12:30:00,19.9,19.98,19.83,19.97,79044.0,19.9,19.98,19.83,19.97,79044.0
2018-08-02 13:00:00,19.98,20.2,19.97,20.2,65241.0,19.98,20.2,19.97,20.2,65241.0
2018-08-02 13:30:00,20.17,20.17,19.97,20.07,67989.0,20.17,20.17,19.97,20.07,67989.0
2018-08-02 14:00:00,20.05,20.07,19.88,19.92,51798.0,20.05,20.07,19.88,19.92,51798.0
2018-08-02 14:30:00,19.93,20.23,19.92,20.21,90621.0,19.93,20.23,19.92,20.21,90621.0
2018-08-02 15:00:00,20.18,20.32,20.17,20.3,155622.0,20.18,20.32,20.17,20.3,155622.0
2018-08-02 15:30:00,20.31,20.45,20.23,20.33,343224.0,20.31,20.45,20.23,20.33,343224.0
2018-08-03 09:30:00,20.45,20.72,19.92,20.08,102183.0,20.45,20.72,19.92,20.08,102183.0
2018-08-03 10:00:00,20.11,20.28,20.02,20.26,69411.0,20.11,20.28,20.02,20.26,69411.0
2018-08-03 10:30:00,20.26,20.32,20.05,20.16,62646.0,20.26,20.32,20.05,20.16,62646.0
2018-08-03 11:00:00,20.16,20.35,20.13,20.33,82638.0,20.16,20.35,20.13,20.33,82638.0
2018-08-03 11:30:00,20.32,20.63,20.3,20.57,115896.0,20.32,20.63,20.3,20.57,115896.0
2018-08-03 12:00:00,20.57,20.73,20.53,20.72,87057.0,20.57,20.73,20.53,20.72,87057.0
2018-08-03 12:30:00,20.68,20.78,20.47,20.57,50892.0,20.68,20.78,20.47,20.57,50892.0
2018-08-03 13:00:00,20.55,20.72,20.53,20.72,85584.0,20.55,20.72,20.53,20.72,85584.0
2018-08-03 13:30:00,20.7,20.78,20.67,20.75,32865.0,20.7,20.78,20.67,20.75,32865.0
2018-08-03 14:00:00,20.75,20.75,20.67,20.73,139311.0,20.75,20.75,20.67,20.73,139311.0
2018-08-03 14:30:00,20.74,20.8,20.68,20.78,39630.0,20.74,20.8,20.68,20.78,39630.0
2018-08-03 15:00:00,20.8,20.82,20.67,20.72,107451.0,20.8,20.82,20.67,20.72,107451.0
2018-08-03 15:30:00,20.7,20.87,20.7,20.83,288696.0,20.7,20.87,20.7,20.83,288696.0
2018-08-06 09:30:00,20.85,21.62,20.85,21.62,362679.0,20.85,21.62,20.85,21.62,362679.0
2018-08-06 10:00:00,21.58,21.77,21.39,21.62,229293.0,21.58,21.77,21.39,21.62,229293.0
2018-08-06 10:30:00,21.61,21.65,21.38,21.45,239391.0,21.61,21.65,21.38,21.45,239391.0
2018-08-06 11:00:00,21.45,21.48,21.35,21.43,171123.0,21.45,21.48,21.35,21.43,171123.0
2018-08-06 11:30:00,21.43,21.65,21.4,21.57,83280.0,21.43,21.65,21.4,21.57,83280.0
2018-08-06 12:00:00,21.57,21.75,21.51,21.7,152358.0,21.57,21.75,21.51,21.7,152358.0
2018-08-06 12:30:00,21.68,21.83,21.63,21.82,199101.0,21.68,21.83,21.63,21.82,199101.0
2018-08-06 13:00:00,21.82,21.89,21.73,21.88,115677.0,21.82,21.89,21.73,21.88,115677.0
2018-08-06 13:30:00,21.88,21.99,21.75,21.75,317172.0,21.88,21.99,21.75,21.75,317172.0
2018-08-06 14:00:00,21.74,21.83,21.62,21.78,250569.0,21.74,21.83,21.62,21.78,250569.0
2018-08-06 14:30:00,21.77,22.0,21.77,21.9,156837.0,21.77,22.0,21.77,21.9,156837.0
2018-08-06 15:00:00,21.91,21.93,21.75,21.75,182130.0,21.91,21.93,21.75,21.75,182130.0
2018-08-06 15:30:00,21.75,21.88,21.7,21.77,427695.0,21.75,21.88,21.7,21.77,427695.0
2018-08-07 09:30:00,21.78,22.07,21.62,22.02,253518.0,21.78,22.07,21.62,22.02,253518.0
2018-08-07 10:00:00,21.99,22.6,21.97,22.52,264978.0,21.99,22.6,21.97,22.52,264978.0
2018-08-07 10:30:00,22.48,22.63,22.25,22.32,153243.0,22.48,22.63,22.25,22.32,153243.0
2018-08-07 11:00:00,22.3,22.43,21.93,22.05,125304.0,22.3,22.43,21.93,22.05,125304.0
2018-08-07 11:30:00,22.0,22.13,22.0,22.1,72780.0,22.0,22.13,22.0,22.1,72780.0
2018-08-07 12:00:00,22.1,22.23,22.07,22.1,100785.0,22.1,22.23,22.07,22.1,100785.0
2018-08-07 12:30:00,22.1,22.17,22.05,22.1,74646.0,22.1,22.17,22.05,22.1,74646.0
2018-08-07 13:00:00,22.1,22.17,22.05,22.05,70143.0,22.1,22.17,22.05,22.05,70143.0
2018-08-07 13:30:00,22.08,22.15,22.05,22.08,112212.0,22.08,22.15,22.05,22.08,112212.0
2018-08-07 14:00:00,22.07,22.08,21.82,21.82,60537.0,22.07,22.08,21.82,21.82,60537.0
2018-08-07 14:30:00,21.82,21.87,21.73,21.77,90948.0,21.82,21.87,21.73,21.77,90948.0
2018-08-07 15:00:00,21.77,21.8,21.7,21.75,194118.0,21.77,21.8,21.7,21.75,194118.0
2018-08-07 15:30:00,21.75,21.87,21.72,21.8,224025.0,21.75,21.87,21.72,21.8,224025.0
2018-08-08 09:30:00,21.75,22.15,21.48,22.08,424167.0,21.75,22.15,21.48,22.08,424167.0
2018-08-08 10:00:00,22.1,22.33,21.98,22.08,141237.0,22.1,22.33,21.98,22.08,141237.0
2018-08-08 10:30:00,22.07,22.38,21.9,22.38,166704.0,22.07,22.38,21.9,22.38,166704.0
2018-08-08 11:00:00,22.38,22.5,22.33,22.47,79140.0,22.38,22.5,22.33,22.47,79140.0
2018-08-08 11:30:00,22.47,22.52,22.2,22.25,103758.0,22.47,22.52,22.2,22.25,103758.0
2018-08-08 12:00:00,22.22,22.38,22.17,22.33,53337.0,22.22,22.38,22.17,22.33,53337.0
2018-08-08 12:30:00,22.33,22.42,22.33,22.35,41589.0,22.33,22.42,22.33,22.35,41589.0
2018-08-08 13:00:00,22.37,22.42,22.33,22.35,49977.0,22.37,22.42,22.33,22.35,49977.0
2018-08-08 13:30:00,22.35,22.4,22.34,22.37,63939.0,22.35,22.4,22.34,22.37,63939.0
2018-08-08 14:00:00,22.37,22.43,22.33,22.43,39117.0,22.37,22.43,22.33,22.43,39117.0
2018-08-08 14:30:00,22.42,22.46,22.38,22.42,53247.0,22.42,22.46,22.38,22.42,53247.0
2018-08-08 15:00:00,22.41,22.45,22.38,22.44,66264.0,22.41,22.45,22.38,22.44,66264.0
2018-08-08 15:30:00,22.45,22.52,22.4,22.5,293394.0,22.45,22.52,22.4,22.5,293394.0
2018-08-09 09:30:00,22.48,22.87,22.4,22.5,82383.0,22.48,22.87,22.4,22.5,82383.0
2018-08-09 10:00:00,22.5,22.75,22.5,22.73,51792.0,22.5,22.75,22.5,22.73,51792.0
2018-08-09 10:30:00,22.7,22.85,22.67,22.78,143580.0,22.7,22.85,22.67,22.78,143580.0
2018-08-09 11:00:00,22.79,22.95,22.79,22.88,106302.0,22.79,22.95,22.79,22.88,106302.0
2018-08-09 11:30:00,22.87,23.03,22.83,22.9,249303.0,22.87,23.03,22.83,22.9,249303.0
2018-08-09 12:00:00,22.92,22.97,22.9,22.97,48534.0,22.92,22.97,22.9,22.97,48534.0
2018-08-09 12:30:00,22.93,22.95,22.91,22.92,32388.0,22.93,22.95,22.91,22.92,32388.0
2018-08-09 13:00:00,22.93,22.93,22.8,22.83,49794.0,22.93,22.93,22.8,22.83,49794.0
2018-08-09 13:30:00,22.83,22.87,22.8,22.85,52200.0,22.83,22.87,22.8,22.85,52200.0
2018-08-09 14:00:00,22.87,22.87,22.8,22.83,56952.0,22.87,22.87,22.8,22.83,56952.0
2018-08-09 14:30:00,22.83,22.83,22.67,22.68,26508.0,22.83,22.83,22.67,22.68,26508.0
2018-08-09 15:00:00,22.67,22.77,22.65,22.72,110481.0,22.67,22.77,22.65,22.72,110481.0
2018-08-09 15:30:00,22.73,22.82,22.71,22.78,332484.0,22.73,22.82,22.71,22.78,332484.0
2018-08-10 09:30:00,22.53,22.92,22.5,22.68,409974.0,22.53,22.92,22.5,22.68,409974.0
2018-08-10 10:00:00,22.65,22.9,22.63,22.85,86421.0,22.65,22.9,22.63,22.85,86421.0
2018-08-10 10:30:00,22.88,23.02,22.85,22.98,47430.0,22.88,23.02,22.85,22.98,47430.0
2018-08-10 11:00:00,23.02,23.05,22.98,23.02,25089.0,23.02,23.05,22.98,23.02,25089.0
2018-08-10 11:30:00,23.02,23.07,22.96,23.05,24963.0,23.02,23.07,22.96,23.05,24963.0
2018-08-10 12:00:00,23.05,23.05,22.92,23.02,40683.0,23.05,23.05,22.92,23.02,40683.0
2018-08-10 12:30:00,23.03,23.07,22.98,22.98,25251.0,23.03,23.07,22.98,22.98,25251.0
2018-08-10 13:00:00,22.95,23.03,22.95,22.98,44706.0,22.95,23.03,22.95,22.98,44706.0
2018-08-10 13:30:00,22.98,23.05,22.97,23.01,96492.0,22.98,23.05,22.97,23.01,96492.0
2018-08-10 14:00:00,23.0,23.03,22.88,22.92,57441.0,23.0,23.03,22.88,22.92,57441.0
2018-08-10 14:30:00,22.92,22.95,22.9,22.93,42009.0,22.92,22.95,22.9,22.93,42009.0
2018-08-10 15:00:00,22.92,22.95,22.88,22.93,37551.0,22.92,22.95,22.88,22.93,37551.0
2018-08-10 15:30:00,22.93,22.98,22.9,22.92,226617.0,22.93,22.98,22.9,22.92,226617.0
2018-08-13 09:30:00,22.93,23.37,22.9,23.34,53943.0,22.93,23.37,22.9,23.34,53943.0
2018-08-13 10:00:00,23.33,23.4,23.22,23.23,62574.0,23.33,23.4,23.22,23.23,62574.0
2018-08-13 10:30:00,23.25,23.32,23.17,23.23,53094.0,23.25,23.32,23.17,23.23,53094.0
2018-08-13 11:00:00,23.23,23.25,23.0,23.13,110655.0,23.23,23.25,23.0,23.13,110655.0
2018-08-13 11:30:00,23.12,23.17,23.03,23.11,116991.0,23.12,23.17,23.03,23.11,116991.0
2018-08-13 12:00:00,23.08,23.13,23.02,23.02,52776.0,23.08,23.13,23.02,23.02,52776.0
2018-08-13 12:30:00,23.03,23.05,22.77,22.85,321594.0,23.03,23.05,22.77,22.85,321594.0
2018-08-13 13:00:00,22.85,22.88,22.72,22.83,167256.0,22.85,22.88,22.72,22.83,167256.0
2018-08-13 13:30:00,22.83,22.95,22.81,22.85,64686.0,22.83,22.95,22.81,22.85,64686.0
2018-08-13 14:00:00,22.86,22.93,22.75,22.83,114972.0,22.86,22.93,22.75,22.83,114972.0
2018-08-13 14:30:00,22.83,22.83,22.62,22.65,81255.0,22.83,22.83,22.62,22.65,81255.0
2018-08-13 15:00:00,22.65,22.82,22.63,22.72,90090.0,22.65,22.82,22.63,22.72,90090.0
2018-08-13 15:30:00,22.72,22.75,22.65,22.68,273471.0,22.72,22.75,22.65,22.68,273471.0
2018-08-14 09:30:00,22.73,22.95,22.3,22.3,111129.0,22.73,22.95,22.3,22.3,111129.0
2018-08-14 10:00:00,22.33,22.68,22.3,22.52,63558.0,22.33,22.68,22.3,22.52,63558.0
2018-08-14 10:30:00,22.52,22.67,22.5,22.61,45315.0,22.52,22.67,22.5,22.61,45315.0
2018-08-14 11:00:00,22.62,22.83,22.58,22.83,41334.0,22.62,22.83,22.58,22.83,41334.0
2018-08-14 11:30:00,22.83,22.83,22.53,22.6,83022.0,22.83,22.83,22.53,22.6,83022.0
2018-08-14 12:00:00,22.57,22.67,22.52,22.59,37437.0,22.57,22.67,22.52,22.59,37437.0
2018-08-14 12:30:00,22.57,22.72,22.53,22.66,78093.0,22.57,22.72,22.53,22.66,78093.0
2018-08-14 13:00:00,22.67,22.73,22.62,22.67,162672.0,22.67,22.73,22.62,22.67,162672.0
2018-08-14 13:30:00,22.65,22.68,22.57,22.62,36708.0,22.65,22.68,22.57,22.62,36708.0
2018-08-14 14:00:00,22.62,22.62,22.55,22.56,37752.0,22.62,22.62,22.55,22.56,37752.0
2018-08-14 14:30:00,22.55,22.78,22.55,22.72,35370.0,22.55,22.78,22.55,22.72,35370.0
2018-08-14 15:00:00,22.7,22.75,22.62,22.72,41964.0,22.7,22.75,22.62,22.72,41964.0
2018-08-14 15:30:00,22.7,22.75,22.62,22.67,132804.0,22.7,22.75,22.62,22.67,132804.0
2018-08-15 09:30:00,22.52,22.97,22.52,22.78,53487.0,22.52,22.97,22.52,22.78,53487.0
2018-08-15 10:00:00,22.62,22.68,22.38,22.42,98145.0,22.62,22.68,22.38,22.42,98145.0
2018-08-15 10:30:00,22.42,22.62,22.35,22.43,100710.0,22.42,22.62,22.35,22.43,100710.0
2018-08-15 11:00:00,22.43,22.72,22.42,22.72,54753.0,22.43,22.72,22.42,22.72,54753.0
2018-08-15 11:30:00,22.72,22.72,22.53,22.62,110151.0,22.72,22.72,22.53,22.62,110151.0
2018-08-15 12:00:00,22.62,22.78,22.61,22.67,56112.0,22.62,22.78,22.61,22.67,56112.0
2018-08-15 12:30:00,22.67,22.73,22.55,22.63,79485.0,22.67,22.73,22.55,22.63,79485.0
2018-08-15 13:00:00,22.63,22.67,22.5,22.52,39084.0,22.63,22.67,22.5,22.52,39084.0
2018-08-15 13:30:00,22.53,22.63,22.5,22.6,53619.0,22.53,22.63,22.5,22.6,53619.0
2018-08-15 14:00:00,22.6,22.67,22.52,22.55,80715.0,22.6,22.67,22.52,22.55,80715.0
2018-08-15 14:30:00,22.56,22.6,22.52,22.6,49686.0,22.56,22.6,22.52,22.6,49686.0
2018-08-15 15:00:00,22.6,22.62,22.53,22.62,48336.0,22.6,22.62,22.53,22.62,48336.0
2018-08-15 15:30:00,22.62,22.7,22.55,22.58,114006.0,22.62,22.7,22.55,22.58,114006.0
2018-08-16 09:30:00,22.75,22.98,22.65,22.7,58350.0,22.75,22.98,22.65,22.7,58350.0
2018-08-16 10:00:00,22.73,22.85,22.57,22.65,47841.0,22.73,22.85,22.57,22.65,47841.0
2018-08-16 10:30:00,22.68,22.85,22.58,22.68,146889.0,22.68,22.85,22.58,22.68,146889.0
2018-08-16 11:00:00,22.68,22.83,22.68,22.78,40290.0,22.68,22.83,22.68,22.78,40290.0
2018-08-16 11:30:00,22.77,22.8,22.73,22.77,23649.0,22.77,22.8,22.73,22.77,23649.0
2018-08-16 12:00:00,22.75,22.83,22.75,22.82,48972.0,22.75,22.83,22.75,22.82,48972.0
2018-08-16 12:30:00,22.8,22.87,22.78,22.87,52290.0,22.8,22.87,22.78,22.87,52290.0
2018-08-16 13:00:00,22.87,22.92,22.78,22.82,20781.0,22.87,22.92,22.78,22.82,20781.0
2018-08-16 13:30:00,22.83,22.85,22.75,22.77,23100.0,22.83,22.85,22.75,22.77,23100.0
2018-08-16 14:00:00,22.75,22.77,22.68,22.7,29400.0,22.75,22.77,22.68,22.7,29400.0
2018-08-16 14:30:00,22.7,22.82,22.67,22.78,51207.0,22.7,22.82,22.67,22.78,51207.0
2018-08-16 15:00:00,22.8,22.8,22.68,22.73,40800.0,22.8,22.8,22.68,22.73,40800.0
2018-08-16 15:30:00,22.73,22.82,22.68,22.78,104031.0,22.73,22.82,22.68,22.78,104031.0
2018-08-17 09:30:00,22.7,23.02,22.57,22.85,69975.0,22.7,23.02,22.57,22.85,69975.0
2018-08-17 10:00:00,22.92,22.92,22.72,22.92,46551.0,22.92,22.92,22.72,22.92,46551.0
2018-08-17 10:30:00,22.95,23.0,22.77,22.78,39930.0,22.95,23.0,22.77,22.78,39930.0
2018-08-17 11:00:00,22.83,22.93,22.78,22.87,32409.0,22.83,22.93,22.78,22.87,32409.0
2018-08-17 11:30:00,22.87,23.1,22.85,23.1,49947.0,22.87,23.1,22.85,23.1,49947.0
2018-08-17 12:00:00,23.12,23.12,22.97,23.06,19056.0,23.12,23.12,22.97,23.06,19056.0
2018-08-17 12:30:00,23.03,23.03,22.97,23.0,34500.0,23.03,23.03,22.97,23.0,34500.0
2018-08-17 13:00:00,23.03,23.07,22.97,23.02,27687.0,23.03,23.07,22.97,23.02,27687.0
2018-08-17 13:30:00,23.0,23.1,22.97,22.98,21900.0,23.0,23.1,22.97,22.98,21900.0
2018-08-17 14:00:00,22.98,23.22,22.98,23.17,45324.0,22.98,23.22,22.98,23.17,45324.0
2018-08-17 14:30:00,23.16,23.2,23.08,23.18,31170.0,23.16,23.2,23.08,23.18,31170.0
2018-08-17 15:00:00,23.2,23.2,23.07,23.07,30003.0,23.2,23.2,23.07,23.07,30003.0
2018-08-17 15:30:00,23.09,23.13,23.05,23.05,85323.0,23.09,23.13,23.05,23.05,85323.0
2018-08-20 09:30:00,23.02,23.2,22.82,22.85,49680.0,23.02,23.2,22.82,22.85,49680.0
2018-08-20 10:00:00,22.9,23.18,22.9,23.08,73908.0,22.9,23.18,22.9,23.08,73908.0
2018-08-20 10:30:00,23.1,23.15,22.98,23.02,71946.0,23.1,23.15,22.98,23.02,71946.0
2018-08-20 11:00:00,23.01,23.15,22.98,23.13,27660.0,23.01,23.15,22.98,23.13,27660.0
2018-08-20 11:30:00,23.13,23.27,23.08,23.08,38769.0,23.13,23.27,23.08,23.08,38769.0
2018-08-20 12:00:00,23.13,23.17,23.03,23.05,27267.0,23.13,23.17,23.03,23.05,27267.0
2018-08-20 12:30:00,23.05,23.14,23.0,23.05,30195.0,23.05,23.14,23.0,23.05,30195.0
2018-08-20 13:00:00,23.03,23.05,22.97,23.03,48270.0,23.03,23.05,22.97,23.03,48270.0
2018-08-20 13:30:00,23.03,23.04,22.96,23.03,28500.0,23.03,23.04,22.96,23.03,28500.0
2018-08-20 14:00:00,23.0,23.05,22.98,23.02,19575.0,23.0,23.05,22.98,23.02,19575.0
2018-08-20 14:30:00,23.03,23.12,22.97,23.07,90174.0,23.03,23.12,22.97,23.07,90174.0
2018-08-20 15:00:00,23.07,23.15,23.03,23.08,72330.0,23.07,23.15,23.03,23.08,72330.0
2018-08-20 15:30:00,23.05,23.13,23.02,23.12,170829.0,23.05,23.13,23.02,23.12,170829.0
2018-08-21 09:30:00,23.15,23.3,22.92,23.2,113601.0,23.15,23.3,22.92,23.2,113601.0
2018-08-21 10:00:00,23.23,23.47,23.22,23.4,97710.0,23.23,23.47,23.22,23.4,97710.0
2018-08-21 10:30:00,23.4,23.75,23.4,23.75,114501.0,23.4,23.75,23.4,23.75,114501.0
2018-08-21 11:00:00,23.76,23.77,23.38,23.4,58323.0,23.76,23.77,23.38,23.4,58323.0
2018-08-21 11:30:00,23.43,23.59,23.43,23.55,33432.0,23.43,23.59,23.43,23.55,33432.0
2018-08-21 12:00:00,23.55,23.65,23.52,23.63,21240.0,23.55,23.65,23.52,23.63,21240.0
2018-08-21 12:30:00,23.64,23.65,23.57,23.57,14016.0,23.64,23.65,23.57,23.57,14016.0
2018-08-21 13:00:00,23.55,23.62,23.55,23.58,16755.0,23.55,23.62,23.55,23.58,16755.0
2018-08-21 13:30:00,23.6,23.6,23.52,23.52,24921.0,23.6,23.6,23.52,23.52,24921.0
2018-08-21 14:00:00,23.48,23.52,23.42,23.48,28068.0,23.48,23.52,23.42,23.48,28068.0
2018-08-21 14:30:00,23.48,23.5,23.27,23.33,37938.0,23.48,23.5,23.27,23.33,37938.0
2018-08-21 15:00:00,23.3,23.5,23.28,23.43,53034.0,23.3,23.5,23.28,23.43,53034.0
2018-08-21 15:30:00,23.45,23.48,23.4,23.4,96546.0,23.45,23.48,23.4,23.4,96546.0
2018-08-22 09:30:00,23.3,23.57,23.08,23.18,66699.0,23.3,23.57,23.08,23.18,66699.0
2018-08-22 10:00:00,23.24,23.25,23.12,23.22,39273.0,23.24,23.25,23.12,23.22,39273.0
2018-08-22 10:30:00,23.22,23.45,23.21,23.4,18510.0,23.22,23.45,23.21,23.4,18510.0
2018-08-22 11:00:00,23.37,23.43,23.33,23.42,15093.0,23.37,23.43,23.33,23.42,15093.0
2018-08-22 11:30:00,23.42,23.58,23.41,23.58,24600.0,23.42,23.58,23.41,23.58,24600.0
2018-08-22 12:00:00,23.6,23.6,23.5,23.53,8775.0,23.6,23.6,23.5,23.53,8775.0
2018-08-22 12:30:00,23.55,23.55,23.48,23.48,22845.0,23.55,23.55,23.48,23.48,22845.0
2018-08-22 13:00:00,23.48,23.53,23.43,23.53,8310.0,23.48,23.53,23.43,23.53,8310.0
2018-08-22 13:30:00,23.55,23.57,23.52,23.53,7830.0,23.55,23.57,23.52,23.53,7830.0
2018-08-22 14:00:00,23.55,23.55,23.43,23.43,17391.0,23.55,23.55,23.43,23.43,17391.0
2018-08-22 14:30:00,23.43,23.55,23.43,23.52,21900.0,23.43,23.55,23.43,23.52,21900.0
2018-08-22 15:00:00,23.53,23.58,23.52,23.57,19824.0,23.53,23.58,23.52,23.57,19824.0
2018-08-22 15:30:00,23.57,23.62,23.52,23.55,47757.0,23.57,23.62,23.52,23.55,47757.0
2018-08-23 09:30:00,23.5,23.92,23.5,23.7,43965.0,23.5,23.92,23.5,23.7,43965.0
2018-08-23 10:00:00,23.67,23.78,23.6,23.77,22572.0,23.67,23.78,23.6,23.77,22572.0
2018-08-23 10:30:00,23.82,23.83,23.58,23.6,38508.0,23.82,23.83,23.58,23.6,38508.0
2018-08-23 11:00:00,23.58,23.6,23.42,23.5,27597.0,23.58,23.6,23.42,23.5,27597.0
2018-08-23 11:30:00,23.42,23.53,23.37,23.5,15546.0,23.42,23.53,23.37,23.5,15546.0
2018-08-23 12:00:00,23.52,23.6,23.5,23.58,12465.0,23.52,23.6,23.5,23.58,12465.0
2018-08-23 12:30:00,23.58,23.68,23.58,23.59,20202.0,23.58,23.68,23.58,23.59,20202.0
2018-08-23 13:00:00,23.59,23.68,23.59,23.62,11910.0,23.59,23.68,23.59,23.62,11910.0
2018-08-23 13:30:00,23.62,23.67,23.57,23.62,15228.0,23.62,23.67,23.57,23.62,15228.0
2018-08-23 14:00:00,23.63,23.67,23.6,23.67,53994.0,23.63,23.67,23.6,23.67,53994.0
2018-08-23 14:30:00,23.65,23.65,23.58,23.65,33606.0,23.65,23.65,23.58,23.65,33606.0
2018-08-23 15:00:00,23.62,23.67,23.61,23.67,61023.0,23.62,23.67,23.61,23.67,61023.0
2018-08-23 15:30:00,23.66,23.67,23.5,23.5,97944.0,23.66,23.67,23.5,23.5,97944.0
2018-08-24 09:30:00,23.67,23.67,23.47,23.65,85170.0,23.67,23.67,23.47,23.65,85170.0
2018-08-24 10:00:00,23.67,23.87,23.6,23.84,132633.0,23.67,23.87,23.6,23.84,132633.0
2018-08-24 10:30:00,23.84,23.97,23.82,23.97,16581.0,23.84,23.97,23.82,23.97,16581.0
2018-08-24 11:00:00,23.95,24.1,23.95,24.03,33945.0,23.95,24.1,23.95,24.03,33945.0
2018-08-24 11:30:00,24.02,24.03,23.92,24.02,15465.0,24.02,24.03,23.92,24.02,15465.0
2018-08-24 12:00:00,24.05,24.1,24.0,24.03,30726.0,24.05,24.1,24.0,24.03,30726.0
2018-08-24 12:30:00,24.03,24.12,24.0,24.1,20637.0,24.03,24.12,24.0,24.1,20637.0
2018-08-24 13:00:00,24.08,24.12,24.05,24.1,17193.0,24.08,24.12,24.05,24.1,17193.0
2018-08-24 13:30:00,24.1,24.22,24.06,24.17,17469.0,24.1,24.22,24.06,24.17,17469.0
2018-08-24 14:00:00,24.18,24.18,24.1,24.12,14139.0,24.18,24.18,24.1,24.12,14139.0
2018-08-24 14:30:00,24.1,24.11,24.03,24.03,22497.0,24.1,24.11,24.03,24.03,22497.0
2018-08-24 15:00:00,24.05,24.1,24.02,24.03,20730.0,24.05,24.1,24.02,24.03,20730.0
2018-08-24 15:30:00,24.03,24.17,24.02,24.05,126228.0,24.03,24.17,24.02,24.05,126228.0
2018-08-27 09:30:00,24.33,24.4,23.57,23.75,148164.0,24.33,24.4,23.57,23.75,148164.0
2018-08-27 10:00:00,23.75,23.78,23.57,23.7,95346.0,23.75,23.78,23.57,23.7,95346.0
2018-08-27 10:30:00,23.68,23.7,23.37,23.37,128442.0,23.68,23.7,23.37,23.37,128442.0
2018-08-27 11:00:00,23.37,23.43,22.87,22.93,646752.0,23.37,23.43,22.87,22.93,646752.0
2018-08-27 11:30:00,22.92,23.2,22.92,23.1,131679.0,22.92,23.2,22.92,23.1,131679.0
2018-08-27 12:00:00,23.12,23.33,22.97,23.18,192966.0,23.12,23.33,22.97,23.18,192966.0
2018-08-27 12:30:00,23.18,23.22,23.08,23.08,60651.0,23.18,23.22,23.08,23.08,60651.0
2018-08-27 13:00:00,23.1,23.12,23.0,23.02,114921.0,23.1,23.12,23.0,23.02,114921.0
2018-08-27 13:30:00,23.02,23.03,22.83,23.0,103344.0,23.02,23.03,22.83,23.0,103344.0
2018-08-27 14:00:00,23.0,23.27,23.0,23.23,83817.0,23.0,23.27,23.0,23.23,83817.0
2018-08-27 14:30:00,23.23,23.37,23.22,23.25,89544.0,23.23,23.37,23.22,23.25,89544.0
2018-08-27 15:00:00,23.25,23.37,23.22,23.33,124686.0,23.25,23.37,23.22,23.33,124686.0
2018-08-27 15:30:00,23.32,23.4,23.18,23.35,328743.0,23.32,23.4,23.18,23.35,328743.0
2018-08-28 09:30:00,23.47,23.67,23.3,23.67,64089.0,23.47,23.67,23.3,23.67,64089.0
2018-08-28 10:00:00,23.65,23.82,23.63,23.67,52872.0,23.65,23.82,23.63,23.67,52872.0
2018-08-28 10:30:00,23.67,23.68,23.52,23.58,36417.0,23.67,23.68,23.52,23.58,36417.0
2018-08-28 11:00:00,23.57,23.62,23.35,23.57,128034.0,23.57,23.62,23.35,23.57,128034.0
2018-08-28 11:30:00,23.52,23.52,23.33,23.35,28167.0,23.52,23.52,23.33,23.35,28167.0
2018-08-28 12:00:00,23.37,23.47,23.37,23.47,37044.0,23.37,23.47,23.37,23.47,37044.0
2018-08-28 12:30:00,23.5,23.62,23.5,23.62,24408.0,23.5,23.62,23.5,23.62,24408.0
2018-08-28 13:00:00,23.6,23.68,23.58,23.58,17082.0,23.6,23.68,23.58,23.58,17082.0
2018-08-28 13:30:00,23.58,23.68,23.57,23.68,16512.0,23.58,23.68,23.57,23.68,16512.0
2018-08-28 14:00:00,23.7,23.83,23.68,23.73,26595.0,23.7,23.83,23.68,23.73,26595.0
2018-08-28 14:30:00,23.73,23.75,23.57,23.57,29100.0,23.73,23.75,23.57,23.57,29100.0
2018-08-28 15:00:00,23.57,23.7,23.57,23.67,19965.0,23.57,23.7,23.57,23.67,19965.0
2018-08-28 15:30:00,23.66,23.75,23.63,23.72,86175.0,23.66,23.75,23.63,23.72,86175.0
2018-08-29 09:30:00,23.7,24.17,23.7,23.77,76518.0,23.7,24.17,23.7,23.77,76518.0
2018-08-29 10:00:00,23.73,23.88,23.62,23.87,62148.0,23.73,23.88,23.62,23.87,62148.0
2018-08-29 10:30:00,23.9,24.05,23.88,24.03,46092.0,23.9,24.05,23.88,24.03,46092.0
2018-08-29 11:00:00,24.03,24.13,24.0,24.02,39495.0,24.03,24.13,24.0,24.02,39495.0
2018-08-29 11:30:00,24.05,24.05,23.95,23.98,19686.0,24.05,24.05,23.95,23.98,19686.0
2018-08-29 12:00:00,23.98,24.07,23.98,24.03,7029.0,23.98,24.07,23.98,24.03,7029.0
2018-08-29 12:30:00,24.03,24.1,24.0,24.1,16062.0,24.03,24.1,24.0,24.1,16062.0
2018-08-29 13:00:00,24.07,24.1,23.98,24.0,35823.0,24.07,24.1,23.98,24.0,35823.0
2018-08-29 13:30:00,24.0,24.0,23.88,23.88,36567.0,24.0,24.0,23.88,23.88,36567.0
2018-08-29 14:00:00,23.9,23.9,23.82,23.85,17427.0,23.9,23.9,23.82,23.85,17427.0
2018-08-29 14:30:00,23.83,24.03,23.83,24.03,40683.0,23.83,24.03,23.83,24.03,40683.0
2018-08-29 15:00:00,24.05,24.1,24.03,24.05,37674.0,24.05,24.1,24.03,24.05,37674.0
2018-08-29 15:30:00,24.05,24.07,24.0,24.05,81003.0,24.05,24.07,24.0,24.05,81003.0
2018-08-30 09:30:00,23.95,23.95,23.8,23.88,28314.0,23.95,23.95,23.8,23.88,28314.0
2018-08-30 10:00:00,23.87,23.93,23.83,23.89,25098.0,23.87,23.93,23.83,23.89,25098.0
2018-08-30 10:30:00,23.87,23.88,23.78,23.83,16830.0,23.87,23.88,23.78,23.83,16830.0
2018-08-30 11:00:00,23.82,23.83,23.65,23.68,22173.0,23.82,23.83,23.65,23.68,22173.0
2018-08-30 11:30:00,23.7,23.72,23.57,23.68,17919.0,23.7,23.72,23.57,23.68,17919.0
2018-08-30 12:00:00,23.65,23.95,23.65,23.91,31119.0,23.65,23.95,23.65,23.91,31119.0
2018-08-30 12:30:00,23.93,24.0,23.9,24.0,10800.0,23.93,24.0,23.9,24.0,10800.0
2018-08-30 13:00:00,24.02,24.08,24.0,24.03,5400.0,24.02,24.08,24.0,24.03,5400.0
2018-08-30 13:30:00,24.07,24.07,23.98,24.03,11280.0,24.07,24.07,23.98,24.03,11280.0
2018-08-30 14:00:00,24.03,24.06,23.9,23.95,21273.0,24.03,24.06,23.9,23.95,21273.0
2018-08-30 14:30:00,23.95,24.02,23.92,23.93,23736.0,23.95,24.02,23.92,23.93,23736.0
2018-08-30 15:00:00,23.92,24.08,23.87,24.08,54462.0,23.92,24.08,23.87,24.08,54462.0
2018-08-30 15:30:00,24.08,24.23,24.08,24.2,94680.0,24.08,24.23,24.08,24.2,94680.0
2018-08-31 09:30:00,24.12,24.47,24.12,24.22,32586.0,24.12,24.47,24.12,24.22,32586.0
2018-08-31 10:00:00,24.21,24.25,24.05,24.13,41262.0,24.21,24.25,24.05,24.13,41262.0
2018-08-31 10:30:00,24.13,24.32,24.05,24.32,17349.0,24.13,24.32,24.05,24.32,17349.0
2018-08-31 11:00:00,24.3,24.32,24.22,24.29,11757.0,24.3,24.32,24.22,24.29,11757.0
2018-08-31 11:30:00,24.3,24.3,24.2,24.25,17055.0,24.3,24.3,24.2,24.25,17055.0
2018-08-31 12:00:00,24.24,24.45,24.24,24.45,13548.0,24.24,24.45,24.24,24.45,13548.0
2018-08-31 12:30:00,24.43,24.78,24.43,24.63,68835.0,24.43,24.78,24.43,24.63,68835.0
2018-08-31 13:00:00,24.63,24.7,24.6,24.65,17700.0,24.63,24.7,24.6,24.65,17700.0
2018-08-31 13:30:00,24.62,24.68,24.62,24.67,26121.0,24.62,24.68,24.62,24.67,26121.0
2018-08-31 14:00:00,24.63,24.65,24.57,24.58,27603.0,24.63,24.65,24.57,24.58,27603.0
2018-08-31 14:30:00,24.57,24.58,24.47,24.5,13323.0,24.57,24.58,24.47,24.5,13323.0
2018-08-31 15:00:00,24.53,24.58,24.47,24.47,13917.0,24.53,24.58,24.47,24.47,13917.0
2018-08-31 15:30:00,24.48,24.67,24.48,24.62,139476.0,24.48,24.67,24.48,24.62,139476.0
2018-09-04 09:30:00,24.47,24.88,24.47,24.75,89919.0,24.47,24.88,24.47,24.75,89919.0
2018-09-04 10:00:00,24.75,24.77,24.4,24.46,67974.0,24.75,24.77,24.4,24.46,67974.0
2018-09-04 10:30:00,24.43,24.86,24.41,24.86,48162.0,24.43,24.86,24.41,24.86,48162.0
2018-09-04 11:00:00,24.85,24.85,24.63,24.65,28635.0,24.85,24.85,24.63,24.65,28635.0
2018-09-04 11:30:00,24.67,24.72,24.53,24.55,53955.0,24.67,24.72,24.53,24.55,53955.0
2018-09-04 12:00:00,24.52,24.67,24.52,24.53,19500.0,24.52,24.67,24.52,24.53,19500.0
2018-09-04 12:30:00,24.53,24.55,24.47,24.5,30417.0,24.53,24.55,24.47,24.5,30417.0
2018-09-04 13:00:00,24.52,24.62,24.5,24.57,32619.0,24.52,24.62,24.5,24.57,32619.0
2018-09-04 13:30:00,24.57,24.6,24.5,24.58,21480.0,24.57,24.6,24.5,24.58,21480.0
2018-09-04 14:00:00,24.57,24.65,24.5,24.57,30663.0,24.57,24.65,24.5,24.57,30663.0
2018-09-04 14:30:00,24.57,24.68,24.55,24.67,47415.0,24.57,24.68,24.55,24.67,47415.0
2018-09-04 15:00:00,24.67,24.73,24.62,24.64,80892.0,24.67,24.73,24.62,24.64,80892.0
2018-09-04 15:30:00,24.64,24.82,24.64,24.8,149844.0,24.64,24.82,24.64,24.8,149844.0
2018-09-05 09:30:00,24.67,24.67,24.17,24.17,40458.0,24.67,24.67,24.17,24.17,40458.0
2018-09-05 10:00:00,24.05,24.07,23.6,23.6,61572.0,24.05,24.07,23.6,23.6,61572.0
2018-09-05 10:30:00,23.6,23.98,23.52,23.85,98388.0,23.6,23.98,23.52,23.85,98388.0
2018-09-05 11:00:00,23.83,23.92,23.73,23.83,41298.0,23.83,23.92,23.73,23.83,41298.0
2018-09-05 11:30:00,23.84,24.02,23.77,24.02,28185.0,23.84,24.02,23.77,24.02,28185.0
2018-09-05 12:00:00,24.02,24.25,24.02,24.11,21429.0,24.02,24.25,24.02,24.11,21429.0
2018-09-05 12:30:00,24.11,24.25,24.11,24.14,24993.0,24.11,24.25,24.11,24.14,24993.0
2018-09-05 13:00:00,24.13,24.17,24.08,24.13,11133.0,24.13,24.17,24.08,24.13,11133.0
2018-09-05 13:30:00,24.13,24.23,24.13,24.18,12372.0,24.13,24.23,24.13,24.18,12372.0
2018-09-05 14:00:00,24.2,24.3,24.17,24.25,30519.0,24.2,24.3,24.17,24.25,30519.0
2018-09-05 14:30:00,24.23,24.38,24.23,24.3,36372.0,24.23,24.38,24.23,24.3,36372.0
2018-09-05 15:00:00,24.3,24.34,24.15,24.18,82962.0,24.3,24.34,24.15,24.18,82962.0
2018-09-05 15:30:00,24.2,24.25,24.1,24.13,117417.0,24.2,24.25,24.1,24.13,117417.0
2018-09-06 09:30:00,24.17,24.43,23.78,24.33,35541.0,24.17,24.43,23.78,24.33,35541.0
2018-09-06 10:00:00,24.38,24.4,24.17,24.33,15861.0,24.38,24.4,24.17,24.33,15861.0
2018-09-06 10:30:00,24.4,24.4,24.22,24.33,24750.0,24.4,24.4,24.22,24.33,24750.0
2018-09-06 11:00:00,24.27,24.3,24.1,24.23,18804.0,24.27,24.3,24.1,24.23,18804.0
2018-09-06 11:30:00,24.23,24.3,24.22,24.3,14826.0,24.23,24.3,24.22,24.3,14826.0
2018-09-06 12:00:00,24.25,24.32,24.25,24.27,6642.0,24.25,24.32,24.25,24.27,6642.0
2018-09-06 12:30:00,24.27,24.45,24.25,24.45,32994.0,24.27,24.45,24.25,24.45,32994.0
2018-09-06 13:00:00,24.44,24.53,24.42,24.5,11592.0,24.44,24.53,24.42,24.5,11592.0
2018-09-06 13:30:00,24.5,24.55,24.47,24.52,23592.0,24.5,24.55,24.47,24.52,23592.0
2018-09-06 14:00:00,24.55,24.72,24.55,24.58,41628.0,24.55,24.72,24.55,24.58,41628.0
2018-09-06 14:30:00,24.58,24.62,24.57,24.62,17034.0,24.58,24.62,24.57,24.62,17034.0
2018-09-06 15:00:00,24.63,24.7,24.62,24.7,38052.0,24.63,24.7,24.62,24.7,38052.0
2018-09-06 15:30:00,24.68,24.78,24.67,24.7,100860.0,24.68,24.78,24.67,24.7,100860.0
2018-09-07 09:30:00,24.62,25.07,24.33,25.05,79758.0,24.62,25.07,24.33,25.05,79758.0
2018-09-07 10:00:00,25.02,25.38,25.02,25.38,58746.0,25.02,25.38,25.02,25.38,58746.0
2018-09-07 10:30:00,25.42,25.6,25.2,25.25,108297.0,25.42,25.6,25.2,25.25,108297.0
2018-09-07 11:00:00,25.3,25.32,25.2,25.22,27228.0,25.3,25.32,25.2,25.22,27228.0
2018-09-07 11:30:00,25.2,25.28,25.13,25.13,67584.0,25.2,25.28,25.13,25.13,67584.0
2018-09-07 12:00:00,25.12,25.14,24.9,24.9,47130.0,25.12,25.14,24.9,24.9,47130.0
2018-09-07 12:30:00,24.92,25.18,24.92,25.18,79491.0,24.92,25.18,24.92,25.18,79491.0
2018-09-07 13:00:00,25.18,25.18,24.91,24.95,23784.0,25.18,25.18,24.91,24.95,23784.0
2018-09-07 13:30:00,24.96,24.96,24.8,24.87,13275.0,24.96,24.96,24.8,24.87,13275.0
2018-09-07 14:00:00,24.87,25.02,24.86,24.97,46899.0,24.87,25.02,24.86,24.97,46899.0
2018-09-07 14:30:00,24.95,24.95,24.88,24.92,17580.0,24.95,24.95,24.88,24.92,17580.0
2018-09-07 15:00:00,24.9,24.91,24.83,24.87,40110.0,24.9,24.91,24.83,24.87,40110.0
2018-09-07 15:30:00,24.85,24.87,24.73,24.83,119832.0,24.85,24.87,24.73,24.83,119832.0
2018-09-10 09:30:00,24.85,25.1,24.75,25.08,51927.0,24.85,25.1,24.75,25.08,51927.0
2018-09-10 10:00:00,25.08,25.25,24.98,25.17,42198.0,25.08,25.25,24.98,25.17,42198.0
2018-09-10 10:30:00,25.17,25.27,25.03,25.07,60369.0,25.17,25.27,25.03,25.07,60369.0
2018-09-10 11:00:00,25.02,25.17,24.97,25.03,82206.0,25.02,25.17,24.97,25.03,82206.0
2018-09-10 11:30:00,25.07,25.07,24.93,24.97,35202.0,25.07,25.07,24.93,24.97,35202.0
2018-09-10 12:00:00,24.95,24.98,24.87,24.87,38565.0,24.95,24.98,24.87,24.87,38565.0
2018-09-10 12:30:00,24.87,24.93,24.87,24.88,23031.0,24.87,24.93,24.87,24.88,23031.0
2018-09-10 13:00:00,24.9,25.0,24.9,24.97,18456.0,24.9,25.0,24.9,24.97,18456.0
2018-09-10 13:30:00,24.98,24.98,24.87,24.92,22800.0,24.98,24.98,24.87,24.92,22800.0
2018-09-10 14:00:00,24.92,24.98,24.87,24.97,28053.0,24.92,24.98,24.87,24.97,28053.0
2018-09-10 14:30:00,24.97,25.03,24.96,25.0,44523.0,24.97,25.03,24.96,25.0,44523.0
2018-09-10 15:00:00,25.0,25.0,24.9,24.9,44709.0,25.0,25.0,24.9,24.9,44709.0
2018-09-10 15:30:00,24.92,24.93,24.85,24.88,154932.0,24.92,24.93,24.85,24.88,154932.0
2018-09-11 09:30:00,24.85,25.42,24.65,25.13,81678.0,24.85,25.42,24.65,25.13,81678.0
2018-09-11 10:00:00,25.13,25.23,25.07,25.22,86970.0,25.13,25.23,25.07,25.22,86970.0
2018-09-11 10:30:00,25.25,25.27,25.03,25.03,61818.0,25.25,25.27,25.03,25.03,61818.0
2018-09-11 11:00:00,25.05,25.09,24.93,24.93,42015.0,25.05,25.09,24.93,24.93,42015.0
2018-09-11 11:30:00,24.92,25.02,24.92,24.99,107766.0,24.92,25.02,24.92,24.99,107766.0
2018-09-11 12:00:00,24.99,25.03,24.85,24.88,104958.0,24.99,25.03,24.85,24.88,104958.0
2018-09-11 12:30:00,24.88,24.9,24.73,24.77,34533.0,24.88,24.9,24.73,24.77,34533.0
2018-09-11 13:00:00,24.77,24.77,24.62,24.62,37746.0,24.77,24.77,24.62,24.62,37746.0
2018-09-11 13:30:00,24.6,24.62,24.52,24.53,59175.0,24.6,24.62,24.52,24.53,59175.0
2018-09-11 14:00:00,24.53,24.7,24.48,24.69,43563.0,24.53,24.7,24.48,24.69,43563.0
2018-09-11 14:30:00,24.7,24.75,24.6,24.68,48054.0,24.7,24.75,24.6,24.68,48054.0
2018-09-11 15:00:00,24.68,24.87,24.68,24.82,80391.0,24.68,24.87,24.68,24.82,80391.0
2018-09-11 15:30:00,24.81,24.9,24.81,24.87,142662.0,24.81,24.9,24.81,24.87,142662.0
2018-09-12 09:30:00,24.92,25.17,24.72,25.07,59700.0,24.92,25.17,24.72,25.07,59700.0
2018-09-12 10:00:00,25.04,25.1,24.9,24.95,57954.0,25.04,25.1,24.9,24.95,57954.0
2018-09-12 10:30:00,24.96,25.12,24.83,25.08,106347.0,24.96,25.12,24.83,25.08,106347.0
2018-09-12 11:00:00,25.06,25.18,25.06,25.15,69744.0,25.06,25.18,25.06,25.15,69744.0
2018-09-12 11:30:00,25.17,25.23,25.0,25.08,27165.0,25.17,25.23,25.0,25.08,27165.0
2018-09-12 12:00:00,25.17,25.48,25.17,25.42,50985.0,25.17,25.48,25.17,25.42,50985.0
2018-09-12 12:30:00,25.42,25.43,25.37,25.38,23040.0,25.42,25.43,25.37,25.38,23040.0
2018-09-12 13:00:00,25.35,25.43,25.3,25.35,40248.0,25.35,25.43,25.3,25.35,40248.0
2018-09-12 13:30:00,25.35,25.35,25.23,25.27,27021.0,25.35,25.35,25.23,25.27,27021.0
2018-09-12 14:00:00,25.27,25.27,25.13,25.23,51939.0,25.27,25.27,25.13,25.23,51939.0
2018-09-12 14:30:00,25.22,25.27,25.17,25.24,37632.0,25.22,25.27,25.17,25.24,37632.0
2018-09-12 15:00:00,25.25,25.43,25.23,25.42,53766.0,25.25,25.43,25.23,25.42,53766.0
2018-09-12 15:30:00,25.42,25.52,25.39,25.42,132126.0,25.42,25.52,25.39,25.42,132126.0
2018-09-13 09:30:00,25.45,26.0,25.45,25.83,48555.0,25.45,26.0,25.45,25.83,48555.0
2018-09-13 10:00:00,25.8,25.93,25.73,25.85,109155.0,25.8,25.93,25.73,25.85,109155.0
2018-09-13 10:30:00,25.85,25.97,25.73,25.9,35481.0,25.85,25.97,25.73,25.9,35481.0
2018-09-13 11:00:00,25.9,25.97,25.85,25.88,21927.0,25.9,25.97,25.85,25.88,21927.0
2018-09-13 11:30:00,25.87,26.03,25.85,26.02,24564.0,25.87,26.03,25.85,26.02,24564.0
2018-09-13 12:00:00,26.0,26.1,25.97,25.99,35541.0,26.0,26.1,25.97,25.99,35541.0
2018-09-13 12:30:00,26.0,26.1,25.99,26.05,20754.0,26.0,26.1,25.99,26.05,20754.0
2018-09-13 13:00:00,26.05,26.07,26.0,26.05,22974.0,26.05,26.07,26.0,26.05,22974.0
2018-09-13 13:30:00,26.05,26.08,25.87,25.87,38331.0,26.05,26.08,25.87,25.87,38331.0
2018-09-13 14:00:00,25.88,25.88,25.6,25.69,65016.0,25.88,25.88,25.6,25.69,65016.0
2018-09-13 14:30:00,25.71,25.75,25.6,25.68,27510.0,25.71,25.75,25.6,25.68,27510.0
2018-09-13 15:00:00,25.68,25.73,25.65,25.7,34503.0,25.68,25.73,25.65,25.7,34503.0
2018-09-13 15:30:00,25.7,25.7,25.55,25.7,93192.0,25.7,25.7,25.55,25.7,93192.0
2018-09-14 09:30:00,25.78,25.97,25.53,25.97,104592.0,25.78,25.97,25.53,25.97,104592.0
2018-09-14 10:00:00,25.97,26.2,25.95,26.19,95388.0,25.97,26.2,25.95,26.19,95388.0
2018-09-14 10:30:00,26.19,26.31,26.0,26.05,35805.0,26.19,26.31,26.0,26.05,35805.0
2018-09-14 11:00:00,26.02,26.05,25.97,26.02,21900.0,26.02,26.05,25.97,26.02,21900.0
2018-09-14 11:30:00,26.03,26.14,25.92,26.08,59811.0,26.03,26.14,25.92,26.08,59811.0
2018-09-14 12:00:00,26.1,26.13,25.88,25.88,37563.0,26.1,26.13,25.88,25.88,37563.0
2018-09-14 12:30:00,25.88,26.02,25.88,26.0,67815.0,25.88,26.02,25.88,26.0,67815.0
2018-09-14 13:00:00,26.0,26.0,25.85,25.88,15600.0,26.0,26.0,25.85,25.88,15600.0
2018-09-14 13:30:00,25.88,26.03,25.88,26.02,25335.0,25.88,26.03,25.88,26.02,25335.0
2018-09-14 14:00:00,26.05,26.1,26.02,26.07,22356.0,26.05,26.1,26.02,26.07,22356.0
2018-09-14 14:30:00,26.08,26.17,26.03,26.1,27618.0,26.08,26.17,26.03,26.1,27618.0
2018-09-14 15:00:00,26.08,26.21,26.07,26.21,67905.0,26.08,26.21,26.07,26.21,67905.0
2018-09-14 15:30:00,26.21,26.25,26.03,26.07,167664.0,26.21,26.25,26.03,26.07,167664.0
2018-09-17 09:30:00,26.08,26.28,25.23,25.84,72447.0,26.08,26.28,25.23,25.84,72447.0
2018-09-17 10:00:00,25.83,25.83,25.33,25.38,65316.0,25.83,25.83,25.33,25.38,65316.0
2018-09-17 10:30:00,25.35,25.45,25.1,25.15,90270.0,25.35,25.45,25.1,25.15,90270.0
2018-09-17 11:00:00,25.15,25.35,25.13,25.3,66633.0,25.15,25.35,25.13,25.3,66633.0
2018-09-17 11:30:00,25.32,25.41,25.3,25.38,30702.0,25.32,25.41,25.3,25.38,30702.0
2018-09-17 12:00:00,25.47,25.49,25.25,25.25,35151.0,25.47,25.49,25.25,25.25,35151.0
2018-09-17 12:30:00,25.28,25.33,25.17,25.2,57846.0,25.28,25.33,25.17,25.2,57846.0
2018-09-17 13:00:00,25.21,25.21,24.92,24.93,50112.0,25.21,25.21,24.92,24.93,50112.0
2018-09-17 13:30:00,24.93,24.97,24.77,24.85,66699.0,24.93,24.97,24.77,24.85,66699.0
2018-09-17 14:00:00,24.83,24.83,24.66,24.8,111972.0,24.83,24.83,24.66,24.8,111972.0
2018-09-17 14:30:00,24.78,24.88,24.77,24.85,31959.0,24.78,24.88,24.77,24.85,31959.0
2018-09-17 15:00:00,24.83,24.87,24.72,24.78,73977.0,24.83,24.87,24.72,24.78,73977.0
2018-09-17 15:30:00,24.78,24.88,24.77,24.8,156288.0,24.78,24.88,24.77,24.8,156288.0
2018-09-18 09:30:00,24.82,25.53,24.82,25.11,65355.0,24.82,25.53,24.82,25.11,65355.0
2018-09-18 10:00:00,25.18,25.45,25.17,25.17,55746.0,25.18,25.45,25.17,25.17,55746.0
2018-09-18 10:30:00,25.2,25.23,25.0,25.04,104844.0,25.2,25.23,25.0,25.04,104844.0
2018-09-18 11:00:00,25.08,25.13,24.8,24.94,107829.0,25.08,25.13,24.8,24.94,107829.0
2018-09-18 11:30:00,24.95,25.12,24.87,24.9,42933.0,24.95,25.12,24.87,24.9,42933.0
2018-09-18 12:00:00,24.9,25.02,24.83,24.94,81783.0,24.9,25.02,24.83,24.94,81783.0
2018-09-18 12:30:00,24.92,24.95,24.83,24.87,28527.0,24.92,24.95,24.83,24.87,28527.0
2018-09-18 13:00:00,24.9,24.93,24.82,24.83,29373.0,24.9,24.93,24.82,24.83,29373.0
2018-09-18 13:30:00,24.82,24.93,24.78,24.9,87915.0,24.82,24.93,24.78,24.9,87915.0
2018-09-18 14:00:00,24.93,24.98,24.8,24.86,123225.0,24.93,24.98,24.8,24.86,123225.0
2018-09-18 14:30:00,24.86,24.86,24.78,24.78,68325.0,24.86,24.86,24.78,24.78,68325.0
2018-09-18 15:00:00,24.75,24.85,24.73,24.85,312357.0,24.75,24.85,24.73,24.85,312357.0
2018-09-18 15:30:00,24.84,24.98,24.75,24.77,151107.0,24.84,24.98,24.75,24.77,151107.0
2018-09-19 09:30:00,24.85,24.95,24.67,24.83,40227.0,24.85,24.95,24.67,24.83,40227.0
2018-09-19 10:00:00,24.88,24.92,24.08,24.12,184902.0,24.88,24.92,24.08,24.12,184902.0
2018-09-19 10:30:00,24.08,24.08,23.56,23.58,138387.0,24.08,24.08,23.56,23.58,138387.0
2018-09-19 11:00:00,23.6,23.83,23.6,23.69,127206.0,23.6,23.83,23.6,23.69,127206.0
2018-09-19 11:30:00,23.68,23.68,23.5,23.55,107289.0,23.68,23.68,23.5,23.55,107289.0
2018-09-19 12:00:00,23.53,23.6,23.35,23.47,182664.0,23.53,23.6,23.35,23.47,182664.0
2018-09-19 12:30:00,23.47,23.51,23.15,23.18,82053.0,23.47,23.51,23.15,23.18,82053.0
2018-09-19 13:00:00,23.18,23.47,23.0,23.37,122067.0,23.18,23.47,23.0,23.37,122067.0
2018-09-19 13:30:00,23.35,23.6,23.33,23.5,74334.0,23.35,23.6,23.33,23.5,74334.0
2018-09-19 14:00:00,23.48,23.57,23.48,23.52,70923.0,23.48,23.57,23.48,23.52,70923.0
2018-09-19 14:30:00,23.52,23.7,23.37,23.62,182904.0,23.52,23.7,23.37,23.62,182904.0
2018-09-19 15:00:00,23.63,23.73,23.59,23.67,131664.0,23.63,23.73,23.59,23.67,131664.0
2018-09-19 15:30:00,23.65,23.72,23.57,23.62,348993.0,23.65,23.72,23.57,23.62,348993.0
2018-09-20 09:30:00,23.6,23.92,23.25,23.82,222879.0,23.6,23.92,23.25,23.82,222879.0
2018-09-20 10:00:00,23.83,24.07,23.57,23.57,128616.0,23.83,24.07,23.57,23.57,128616.0
2018-09-20 10:30:00,23.55,23.75,23.25,23.27,334038.0,23.55,23.75,23.25,23.27,334038.0
2018-09-20 11:00:00,23.32,23.72,23.23,23.65,125796.0,23.32,23.72,23.23,23.65,125796.0
2018-09-20 11:30:00,23.66,23.79,23.63,23.72,43572.0,23.66,23.79,23.63,23.72,43572.0
2018-09-20 12:00:00,23.74,23.83,23.73,23.75,30585.0,23.74,23.83,23.73,23.75,30585.0
2018-09-20 12:30:00,23.75,23.83,23.47,23.47,141645.0,23.75,23.83,23.47,23.47,141645.0
2018-09-20 13:00:00,23.47,23.48,23.28,23.36,117186.0,23.47,23.48,23.28,23.36,117186.0
2018-09-20 13:30:00,23.37,23.53,23.37,23.51,49188.0,23.37,23.53,23.37,23.51,49188.0
2018-09-20 14:00:00,23.5,23.65,23.43,23.53,80604.0,23.5,23.65,23.43,23.53,80604.0
2018-09-20 14:30:00,23.58,23.63,23.53,23.55,76542.0,23.58,23.63,23.53,23.55,76542.0
2018-09-20 15:00:00,23.57,23.67,23.56,23.6,60711.0,23.57,23.67,23.56,23.6,60711.0
2018-09-20 15:30:00,23.62,23.67,23.58,23.62,184860.0,23.62,23.67,23.58,23.62,184860.0
2018-09-21 09:30:00,23.58,23.68,23.15,23.65,198003.0,23.58,23.68,23.15,23.65,198003.0
2018-09-21 10:00:00,23.66,23.95,23.66,23.7,43410.0,23.66,23.95,23.66,23.7,43410.0
2018-09-21 10:30:00,23.67,23.8,23.65,23.7,56940.0,23.67,23.8,23.65,23.7,56940.0
2018-09-21 11:00:00,23.73,23.89,23.65,23.89,44436.0,23.73,23.89,23.65,23.89,44436.0
2018-09-21 11:30:00,23.88,23.97,23.85,23.91,68433.0,23.88,23.97,23.85,23.91,68433.0
2018-09-21 12:00:00,23.93,24.05,23.92,23.97,70302.0,23.93,24.05,23.92,23.97,70302.0
2018-09-21 12:30:00,23.97,24.03,23.9,24.02,30651.0,23.97,24.03,23.9,24.02,30651.0
2018-09-21 13:00:00,24.03,24.12,24.02,24.12,42924.0,24.03,24.12,24.02,24.12,42924.0
2018-09-21 13:30:00,24.12,24.18,24.08,24.13,28299.0,24.12,24.18,24.08,24.13,28299.0
2018-09-21 14:00:00,24.12,24.15,24.03,24.1,32382.0,24.12,24.15,24.03,24.1,32382.0
2018-09-21 14:30:00,24.1,24.1,24.03,24.05,30003.0,24.1,24.1,24.03,24.05,30003.0
2018-09-21 15:00:00,24.05,24.05,23.95,23.98,42600.0,24.05,24.05,23.95,23.98,42600.0
2018-09-21 15:30:00,23.99,23.99,23.75,23.77,192420.0,23.99,23.99,23.75,23.77,192420.0
2018-09-24 09:30:00,23.65,24.07,23.33,24.07,164757.0,23.65,24.07,23.33,24.07,164757.0
2018-09-24 10:00:00,24.0,24.15,23.9,23.92,22899.0,24.0,24.15,23.9,23.92,22899.0
2018-09-24 10:30:00,23.97,24.0,23.78,23.85,32700.0,23.97,24.0,23.78,23.85,32700.0
2018-09-24 11:00:00,23.83,23.97,23.74,23.88,28755.0,23.83,23.97,23.74,23.88,28755.0
2018-09-24 11:30:00,23.92,23.92,23.82,23.88,17700.0,23.92,23.92,23.82,23.88,17700.0
2018-09-24 12:00:00,23.9,23.9,23.8,23.88,33852.0,23.9,23.9,23.8,23.88,33852.0
2018-09-24 12:30:00,23.85,24.01,23.85,23.88,16884.0,23.85,24.01,23.85,23.88,16884.0
2018-09-24 13:00:00,23.9,23.97,23.87,23.93,19932.0,23.9,23.97,23.87,23.93,19932.0
2018-09-24 13:30:00,23.9,23.98,23.87,23.92,18000.0,23.9,23.98,23.87,23.92,18000.0
2018-09-24 14:00:00,23.93,23.94,23.85,23.87,25725.0,23.93,23.94,23.85,23.87,25725.0
2018-09-24 14:30:00,23.88,23.93,23.87,23.88,18030.0,23.88,23.93,23.87,23.88,18030.0
2018-09-24 15:00:00,23.87,24.05,23.87,24.02,54162.0,23.87,24.05,23.87,24.02,54162.0
2018-09-24 15:30:00,24.02,24.03,23.97,24.02,83787.0,24.02,24.03,23.97,24.02,83787.0
2018-09-25 09:30:00,24.07,24.43,24.07,24.39,22041.0,24.07,24.43,24.07,24.39,22041.0
2018-09-25 10:00:00,24.38,24.43,24.2,24.22,13407.0,24.38,24.43,24.2,24.22,13407.0
2018-09-25 10:30:00,24.18,24.35,24.18,24.25,14373.0,24.18,24.35,24.18,24.25,14373.0
2018-09-25 11:00:00,24.28,24.5,24.28,24.49,31326.0,24.28,24.5,24.28,24.49,31326.0
2018-09-25 11:30:00,24.48,24.55,24.45,24.55,51141.0,24.48,24.55,24.45,24.55,51141.0
2018-09-25 12:00:00,24.56,24.56,24.5,24.53,12624.0,24.56,24.56,24.5,24.53,12624.0
2018-09-25 12:30:00,24.52,24.52,24.35,24.47,59001.0,24.52,24.52,24.35,24.47,59001.0
2018-09-25 13:00:00,24.43,24.48,24.38,24.48,16500.0,24.43,24.48,24.38,24.48,16500.0
2018-09-25 13:30:00,24.48,24.63,24.47,24.63,29226.0,24.48,24.63,24.47,24.63,29226.0
2018-09-25 14:00:00,24.63,24.67,24.62,24.63,12600.0,24.63,24.67,24.62,24.63,12600.0
2018-09-25 14:30:00,24.65,24.65,24.53,24.53,19500.0,24.65,24.65,24.53,24.53,19500.0
2018-09-25 15:00:00,24.57,24.68,24.54,24.68,33060.0,24.57,24.68,24.54,24.68,33060.0
2018-09-25 15:30:00,24.67,24.68,24.62,24.63,188991.0,24.67,24.68,24.62,24.63,188991.0
2018-09-26 09:30:00,24.67,24.82,24.22,24.4,43014.0,24.67,24.82,24.22,24.4,43014.0
2018-09-26 10:00:00,24.38,24.52,24.38,24.52,16698.0,24.38,24.52,24.38,24.52,16698.0
2018-09-26 10:30:00,24.47,24.53,24.38,24.41,11559.0,24.47,24.53,24.38,24.41,11559.0
2018-09-26 11:00:00,24.38,24.4,24.28,24.28,16488.0,24.38,24.4,24.28,24.28,16488.0
2018-09-26 11:30:00,24.32,24.45,24.32,24.45,9150.0,24.32,24.45,24.32,24.45,9150.0
2018-09-26 12:00:00,24.45,24.6,24.33,24.6,63891.0,24.45,24.6,24.33,24.6,63891.0
2018-09-26 12:30:00,24.57,24.7,24.57,24.63,19662.0,24.57,24.7,24.57,24.63,19662.0
2018-09-26 13:00:00,24.67,24.67,24.57,24.57,14781.0,24.67,24.67,24.57,24.57,14781.0
2018-09-26 13:30:00,24.53,24.53,24.47,24.47,17811.0,24.53,24.53,24.47,24.47,17811.0
2018-09-26 14:00:00,24.48,24.57,24.48,24.48,20259.0,24.48,24.57,24.48,24.48,20259.0
2018-09-26 14:30:00,24.5,24.5,24.33,24.33,17700.0,24.5,24.5,24.33,24.33,17700.0
2018-09-26 15:00:00,24.31,24.4,24.25,24.37,28332.0,24.31,24.4,24.25,24.37,28332.0
2018-09-26 15:30:00,24.38,24.38,24.17,24.22,116967.0,24.38,24.38,24.17,24.22,116967.0
2018-09-27 09:30:00,24.35,24.73,24.22,24.62,31827.0,24.35,24.73,24.22,24.62,31827.0
2018-09-27 10:00:00,24.58,24.63,24.49,24.53,28047.0,24.58,24.63,24.49,24.53,28047.0
2018-09-27 10:30:00,24.57,24.62,24.43,24.55,12222.0,24.57,24.62,24.43,24.55,12222.0
2018-09-27 11:00:00,24.58,24.58,24.47,24.54,30792.0,24.58,24.58,24.47,24.54,30792.0
2018-09-27 11:30:00,24.52,24.53,24.4,24.43,32970.0,24.52,24.53,24.4,24.43,32970.0
2018-09-27 12:00:00,24.42,24.52,24.42,24.47,43044.0,24.42,24.52,24.42,24.47,43044.0
2018-09-27 12:30:00,24.45,24.45,24.42,24.45,2889.0,24.45,24.45,24.42,24.45,2889.0
2018-09-27 13:00:00,24.42,24.42,24.32,24.32,10800.0,24.42,24.42,24.32,24.32,10800.0
2018-09-27 13:30:00,24.28,24.28,24.2,24.23,13827.0,24.28,24.28,24.2,24.23,13827.0
2018-09-27 14:00:00,24.23,24.37,24.2,24.25,47514.0,24.23,24.37,24.2,24.25,47514.0
2018-09-27 14:30:00,24.27,24.32,24.23,24.3,11400.0,24.27,24.32,24.23,24.3,11400.0
2018-09-27 15:00:00,24.3,24.42,24.27,24.35,38874.0,24.3,24.42,24.27,24.35,38874.0
2018-09-27 15:30:00,24.33,24.35,24.28,24.32,47286.0,24.33,24.35,24.28,24.32,47286.0
2018-09-28 09:30:00,24.33,24.57,24.21,24.28,18537.0,24.33,24.57,24.21,24.28,18537.0
2018-09-28 10:00:00,24.35,24.52,24.32,24.52,12000.0,24.35,24.52,24.32,24.52,12000.0
2018-09-28 10:30:00,24.48,24.65,24.46,24.62,10167.0,24.48,24.65,24.46,24.62,10167.0
2018-09-28 11:00:00,24.62,24.78,24.57,24.72,70200.0,24.62,24.78,24.57,24.72,70200.0
2018-09-28 11:30:00,24.73,24.83,24.7,24.78,40761.0,24.73,24.83,24.7,24.78,40761.0
2018-09-28 12:00:00,24.74,24.83,24.74,24.81,22983.0,24.74,24.83,24.74,24.81,22983.0
2018-09-28 12:30:00,24.83,24.87,24.75,24.77,46953.0,24.83,24.87,24.75,24.77,46953.0
2018-09-28 13:00:00,24.77,24.78,24.68,24.7,10800.0,24.77,24.78,24.68,24.7,10800.0
2018-09-28 13:30:00,24.68,24.68,24.52,24.52,6600.0,24.68,24.68,24.52,24.52,6600.0
2018-09-28 14:00:00,24.52,24.53,24.42,24.42,12900.0,24.52,24.53,24.42,24.42,12900.0
2018-09-28 14:30:00,24.38,24.48,24.37,24.42,24516.0,24.38,24.48,24.37,24.42,24516.0
2018-09-28 15:00:00,24.39,24.52,24.38,24.5,15708.0,24.39,24.52,24.38,24.5,15708.0
2018-09-28 15:30:00,24.5,24.5,24.35,24.4,95193.0,24.5,24.5,24.35,24.4,95193.0
2018-10-01 09:30:00,24.52,24.57,24.32,24.33,76929.0,24.52,24.57,24.32,24.33,76929.0
2018-10-01 10:00:00,24.33,24.46,24.09,24.23,79335.0,24.33,24.46,24.09,24.23,79335.0
2018-10-01 10:30:00,24.22,24.25,24.12,24.24,20985.0,24.22,24.25,24.12,24.24,20985.0
2018-10-01 11:00:00,24.16,24.23,24.08,24.16,36822.0,24.16,24.23,24.08,24.16,36822.0
2018-10-01 11:30:00,24.21,24.22,24.12,24.22,33690.0,24.21,24.22,24.12,24.22,33690.0
2018-10-01 12:00:00,24.22,24.27,24.19,24.22,12657.0,24.22,24.27,24.19,24.22,12657.0
2018-10-01 12:30:00,24.26,24.27,24.09,24.13,12432.0,24.26,24.27,24.09,24.13,12432.0
2018-10-01 13:00:00,24.11,24.21,24.11,24.2,16677.0,24.11,24.21,24.11,24.2,16677.0
2018-10-01 13:30:00,24.19,24.19,24.11,24.11,21378.0,24.19,24.19,24.11,24.11,21378.0
2018-10-01 14:00:00,24.1,24.1,23.87,23.87,21729.0,24.1,24.1,23.87,23.87,21729.0
2018-10-01 14:30:00,23.87,23.97,23.83,23.93,49476.0,23.87,23.97,23.83,23.93,49476.0
2018-10-01 15:00:00,23.86,23.9,23.79,23.79,19467.0,23.86,23.9,23.79,23.79,19467.0
2018-10-01 15:30:00,23.78,23.85,23.72,23.81,153051.0,23.78,23.85,23.72,23.81,153051.0
2018-10-02 09:30:00,23.69,23.69,23.27,23.55,54258.0,23.69,23.69,23.27,23.55,54258.0
2018-10-02 10:00:00,23.61,23.62,23.33,23.43,31869.0,23.61,23.62,23.33,23.43,31869.0
2018-10-02 10:30:00,23.42,23.48,23.27,23.3,46548.0,23.42,23.48,23.27,23.3,46548.0
2018-10-02 11:00:00,23.3,23.5,23.29,23.44,72240.0,23.3,23.5,23.29,23.44,72240.0
2018-10-02 11:30:00,23.44,23.47,23.39,23.39,42555.0,23.44,23.47,23.39,23.39,42555.0
2018-10-02 12:00:00,23.38,23.39,23.31,23.34,30600.0,23.38,23.39,23.31,23.34,30600.0
2018-10-02 12:30:00,23.36,23.4,23.29,23.31,98946.0,23.36,23.4,23.29,23.31,98946.0
2018-10-02 13:00:00,23.33,23.35,23.3,23.3,42315.0,23.33,23.35,23.3,23.3,42315.0
2018-10-02 13:30:00,23.3,23.38,23.3,23.31,65913.0,23.3,23.38,23.3,23.31,65913.0
2018-10-02 14:00:00,23.31,23.34,23.28,23.29,60678.0,23.31,23.34,23.28,23.29,60678.0
2018-10-02 14:30:00,23.28,23.3,23.03,23.05,71691.0,23.28,23.3,23.03,23.05,71691.0
2018-10-02 15:00:00,23.05,23.05,22.63,22.63,203994.0,23.05,23.05,22.63,22.63,203994.0
2018-10-02 15:30:00,22.63,22.72,22.45,22.66,488283.0,22.63,22.72,22.45,22.66,488283.0
2018-10-03 09:30:00,22.9,23.2,22.58,23.15,85161.0,22.9,23.2,22.58,23.15,85161.0
2018-10-03 10:00:00,23.19,23.37,23.18,23.22,64035.0,23.19,23.37,23.18,23.22,64035.0
2018-10-03 10:30:00,23.18,23.21,23.07,23.09,85389.0,23.18,23.21,23.07,23.09,85389.0
2018-10-03 11:00:00,23.11,23.35,23.09,23.29,69255.0,23.11,23.35,23.09,23.29,69255.0
2018-10-03 11:30:00,23.25,23.33,23.22,23.33,22143.0,23.25,23.33,23.22,23.33,22143.0
2018-10-03 12:00:00,23.3,23.34,23.28,23.32,32760.0,23.3,23.34,23.28,23.32,32760.0
2018-10-03 12:30:00,23.33,23.33,23.13,23.26,52083.0,23.33,23.33,23.13,23.26,52083.0
2018-10-03 13:00:00,23.26,23.37,23.24,23.35,55008.0,23.26,23.37,23.24,23.35,55008.0
2018-10-03 13:30:00,23.37,23.42,23.28,23.29,86349.0,23.37,23.42,23.28,23.29,86349.0
2018-10-03 14:00:00,23.3,23.49,23.29,23.47,75381.0,23.3,23.49,23.29,23.47,75381.0
2018-10-03 14:30:00,23.47,23.49,23.32,23.38,40566.0,23.47,23.49,23.32,23.38,40566.0
2018-10-03 15:00:00,23.36,23.43,23.34,23.42,102351.0,23.36,23.43,23.34,23.42,102351.0
2018-10-03 15:30:00,23.42,23.47,23.38,23.47,224100.0,23.42,23.47,23.38,23.47,224100.0
2018-10-04 09:30:00,23.27,23.47,22.79,23.05,29649.0,23.27,23.47,22.79,23.05,29649.0
2018-10-04 10:00:00,23.05,23.06,22.57,22.57,41061.0,23.05,23.06,22.57,22.57,41061.0
2018-10-04 10:30:00,22.56,22.74,22.56,22.58,41310.0,22.56,22.74,22.56,22.58,41310.0
2018-10-04 11:00:00,22.61,22.73,22.55,22.61,23448.0,22.61,22.73,22.55,22.61,23448.0
2018-10-04 11:30:00,22.59,22.62,22.37,22.4,46770.0,22.59,22.62,22.37,22.4,46770.0
2018-10-04 12:00:00,22.39,22.39,22.06,22.1,38091.0,22.39,22.39,22.06,22.1,38091.0
2018-10-04 12:30:00,22.1,22.35,22.08,22.33,80481.0,22.1,22.35,22.08,22.33,80481.0
2018-10-04 13:00:00,22.34,22.4,22.21,22.31,94656.0,22.34,22.4,22.21,22.31,94656.0
2018-10-04 13:30:00,22.3,22.3,22.18,22.23,32946.0,22.3,22.3,22.18,22.23,32946.0
2018-10-04 14:00:00,22.24,22.32,22.22,22.29,32274.0,22.24,22.32,22.22,22.29,32274.0
2018-10-04 14:30:00,22.3,22.34,22.21,22.23,104478.0,22.3,22.34,22.21,22.23,104478.0
2018-10-04 15:00:00,22.26,22.32,22.26,22.27,67593.0,22.26,22.32,22.26,22.27,67593.0
2018-10-04 15:30:00,22.26,22.39,22.24,22.33,148308.0,22.26,22.39,22.24,22.33,148308.0
2018-10-05 09:30:00,22.41,22.73,22.15,22.17,25872.0,22.41,22.73,22.15,22.17,25872.0
2018-10-05 10:00:00,22.19,22.43,22.15,22.41,56958.0,22.19,22.43,22.15,22.41,56958.0
2018-10-05 10:30:00,22.37,22.38,22.15,22.26,77952.0,22.37,22.38,22.15,22.26,77952.0
2018-10-05 11:00:00,22.21,22.28,22.08,22.12,34323.0,22.21,22.28,22.08,22.12,34323.0
2018-10-05 11:30:00,22.11,22.18,22.05,22.06,62376.0,22.11,22.18,22.05,22.06,62376.0
2018-10-05 12:00:00,22.01,22.15,22.01,22.09,56553.0,22.01,22.15,22.01,22.09,56553.0
2018-10-05 12:30:00,22.09,22.1,21.95,22.02,22314.0,22.09,22.1,21.95,22.02,22314.0
2018-10-05 13:00:00,22.04,22.08,21.88,21.88,18150.0,22.04,22.08,21.88,21.88,18150.0
2018-10-05 13:30:00,21.92,22.14,21.92,22.13,35031.0,21.92,22.14,21.92,22.13,35031.0
2018-10-05 14:00:00,22.13,22.31,22.13,22.31,25065.0,22.13,22.31,22.13,22.31,25065.0
2018-10-05 14:30:00,22.29,22.43,22.24,22.28,50064.0,22.29,22.43,22.24,22.28,50064.0
2018-10-05 15:00:00,22.32,22.39,22.32,22.32,26355.0,22.32,22.39,22.32,22.32,26355.0
2018-10-05 15:30:00,22.29,22.3,22.16,22.19,129885.0,22.29,22.3,22.16,22.19,129885.0
2018-10-08 09:30:00,22.08,22.36,21.93,22.18,67728.0,22.08,22.36,21.93,22.18,67728.0
2018-10-08 10:00:00,22.21,22.21,22.0,22.16,29070.0,22.21,22.21,22.0,22.16,29070.0
2018-10-08 10:30:00,22.16,22.16,21.95,21.97,34860.0,22.16,22.16,21.95,21.97,34860.0
2018-10-08 11:00:00,21.97,21.97,21.62,21.66,43140.0,21.97,21.97,21.62,21.66,43140.0
2018-10-08 11:30:00,21.59,21.6,21.25,21.58,77538.0,21.59,21.6,21.25,21.58,77538.0
2018-10-08 12:00:00,21.58,21.61,21.34,21.5,52728.0,21.58,21.61,21.34,21.5,52728.0
2018-10-08 12:30:00,21.5,21.5,21.4,21.4,27723.0,21.5,21.5,21.4,21.4,27723.0
2018-10-08 13:00:00,21.38,21.46,21.31,21.35,38412.0,21.38,21.46,21.31,21.35,38412.0
2018-10-08 13:30:00,21.38,21.52,21.38,21.45,32886.0,21.38,21.52,21.38,21.45,32886.0
2018-10-08 14:00:00,21.46,21.59,21.46,21.53,52680.0,21.46,21.59,21.46,21.53,52680.0
2018-10-08 14:30:00,21.51,21.73,21.51,21.63,56370.0,21.51,21.73,21.51,21.63,56370.0
2018-10-08 15:00:00,21.64,21.73,21.54,21.57,71442.0,21.64,21.73,21.54,21.57,71442.0
2018-10-08 15:30:00,21.57,21.63,21.56,21.58,158739.0,21.57,21.63,21.56,21.58,158739.0
2018-10-09 09:30:00,21.41,22.06,21.22,21.73,55347.0,21.41,22.06,21.22,21.73,55347.0
2018-10-09 10:00:00,21.78,21.9,21.38,21.54,60264.0,21.78,21.9,21.38,21.54,60264.0
2018-10-09 10:30:00,21.57,21.67,21.44,21.67,64191.0,21.57,21.67,21.44,21.67,64191.0
2018-10-09 11:00:00,21.68,21.69,21.44,21.56,137673.0,21.68,21.69,21.44,21.56,137673.0
2018-10-09 11:30:00,21.56,21.61,21.38,21.38,89772.0,21.56,21.61,21.38,21.38,89772.0
2018-10-09 12:00:00,21.37,21.41,21.3,21.39,38832.0,21.37,21.41,21.3,21.39,38832.0
2018-10-09 12:30:00,21.39,21.46,21.34,21.34,35277.0,21.39,21.46,21.34,21.34,35277.0
2018-10-09 13:00:00,21.33,21.33,21.14,21.28,30651.0,21.33,21.33,21.14,21.28,30651.0
2018-10-09 13:30:00,21.3,21.3,21.23,21.27,15390.0,21.3,21.3,21.23,21.27,15390.0
2018-10-09 14:00:00,21.26,21.33,21.25,21.27,51840.0,21.26,21.33,21.25,21.27,51840.0
2018-10-09 14:30:00,21.25,21.28,21.16,21.27,75723.0,21.25,21.28,21.16,21.27,75723.0
2018-10-09 15:00:00,21.27,21.32,21.15,21.15,62382.0,21.27,21.32,21.15,21.15,62382.0
2018-10-09 15:30:00,21.16,21.26,21.14,21.18,132582.0,21.16,21.26,21.14,21.18,132582.0
2018-10-10 09:30:00,21.01,21.13,20.33,20.4,122649.0,21.01,21.13,20.33,20.4,122649.0
2018-10-10 10:00:00,20.38,20.63,20.27,20.52,102666.0,20.38,20.63,20.27,20.52,102666.0
2018-10-10 10:30:00,20.53,20.72,20.5,20.57,80700.0,20.53,20.72,20.5,20.57,80700.0
2018-10-10 11:00:00,20.57,20.58,20.27,20.47,54033.0,20.57,20.58,20.27,20.47,54033.0
2018-10-10 11:30:00,20.47,20.54,20.4,20.48,75495.0,20.47,20.54,20.4,20.48,75495.0
2018-10-10 12:00:00,20.5,20.51,20.37,20.46,31233.0,20.5,20.51,20.37,20.46,31233.0
2018-10-10 12:30:00,20.47,20.5,20.34,20.48,62022.0,20.47,20.5,20.34,20.48,62022.0
2018-10-10 13:00:00,20.47,20.54,20.37,20.46,56979.0,20.47,20.54,20.37,20.46,56979.0
2018-10-10 13:30:00,20.45,20.49,20.29,20.34,39903.0,20.45,20.49,20.29,20.34,39903.0
2018-10-10 14:00:00,20.33,20.54,20.29,20.53,83340.0,20.33,20.54,20.29,20.53,83340.0
2018-10-10 14:30:00,20.52,20.54,20.28,20.34,94650.0,20.52,20.54,20.28,20.34,94650.0
2018-10-10 15:00:00,20.34,20.4,20.22,20.38,107361.0,20.34,20.4,20.22,20.38,107361.0
2018-10-10 15:30:00,20.39,20.4,20.2,20.29,457746.0,20.39,20.4,20.2,20.29,457746.0
2018-10-11 09:30:00,20.02,20.81,20.0,20.7,114852.0,20.02,20.81,20.0,20.7,114852.0
2018-10-11 10:00:00,20.69,20.71,20.12,20.33,156438.0,20.69,20.71,20.12,20.33,156438.0
2018-10-11 10:30:00,20.31,20.46,20.21,20.27,144162.0,20.31,20.46,20.21,20.27,144162.0
2018-10-11 11:00:00,20.24,20.26,20.06,20.21,54666.0,20.24,20.26,20.06,20.21,54666.0
2018-10-11 11:30:00,20.18,20.33,20.08,20.23,204975.0,20.18,20.33,20.08,20.23,204975.0
2018-10-11 12:00:00,20.21,20.52,20.19,20.41,127026.0,20.21,20.52,20.19,20.41,127026.0
2018-10-11 12:30:00,20.41,20.46,20.24,20.36,41343.0,20.41,20.46,20.24,20.36,41343.0
2018-10-11 13:00:00,20.28,20.44,20.27,20.43,46377.0,20.28,20.44,20.27,20.43,46377.0
2018-10-11 13:30:00,20.43,20.43,20.27,20.34,47535.0,20.43,20.43,20.27,20.34,47535.0
2018-10-11 14:00:00,20.3,20.36,20.27,20.31,59772.0,20.3,20.36,20.27,20.31,59772.0
2018-10-11 14:30:00,20.31,20.33,20.08,20.12,140307.0,20.31,20.33,20.08,20.12,140307.0
2018-10-11 15:00:00,20.1,20.33,20.08,20.16,148758.0,20.1,20.33,20.08,20.16,148758.0
2018-10-11 15:30:00,20.18,20.25,19.95,20.0,343809.0,20.18,20.25,19.95,20.0,343809.0
2018-10-12 09:30:00,20.39,20.77,20.2,20.45,250359.0,20.39,20.77,20.2,20.45,250359.0
2018-10-12 10:00:00,20.52,20.75,20.34,20.35,203103.0,20.52,20.75,20.34,20.35,203103.0
2018-10-12 10:30:00,20.38,20.42,20.29,20.3,141909.0,20.38,20.42,20.29,20.3,141909.0
2018-10-12 11:00:00,20.36,20.37,20.25,20.27,99711.0,20.36,20.37,20.25,20.27,99711.0
2018-10-12 11:30:00,20.3,20.4,20.29,20.33,140799.0,20.3,20.4,20.29,20.33,140799.0
2018-10-12 12:00:00,20.36,20.37,20.3,20.33,92736.0,20.36,20.37,20.3,20.33,92736.0
2018-10-12 12:30:00,20.31,20.33,20.2,20.28,85329.0,20.31,20.33,20.2,20.28,85329.0
2018-10-12 13:00:00,20.27,20.43,20.27,20.43,120174.0,20.27,20.43,20.27,20.43,120174.0
2018-10-12 13:30:00,20.42,20.55,20.37,20.42,97281.0,20.42,20.55,20.37,20.42,97281.0
2018-10-12 14:00:00,20.41,20.41,20.29,20.36,93882.0,20.41,20.41,20.29,20.36,93882.0
2018-10-12 14:30:00,20.36,20.36,20.28,20.35,54300.0,20.36,20.36,20.28,20.35,54300.0
2018-10-12 15:00:00,20.35,20.41,20.32,20.32,183426.0,20.35,20.41,20.32,20.32,183426.0
2018-10-12 15:30:00,20.33,20.37,20.29,20.33,413358.0,20.33,20.37,20.29,20.33,413358.0
2018-10-15 09:30:00,20.32,20.33,19.96,20.06,37956.0,20.32,20.33,19.96,20.06,37956.0
2018-10-15 10:00:00,20.06,20.06,19.87,19.91,17805.0,20.06,20.06,19.87,19.91,17805.0
2018-10-15 10:30:00,19.95,20.02,19.86,19.97,34380.0,19.95,20.02,19.86,19.97,34380.0
2018-10-15 11:00:00,19.91,20.2,19.91,20.14,46281.0,19.91,20.2,19.91,20.14,46281.0
2018-10-15 11:30:00,20.15,20.15,20.02,20.04,31890.0,20.15,20.15,20.02,20.04,31890.0
2018-10-15 12:00:00,20.08,20.18,20.07,20.13,16494.0,20.08,20.18,20.07,20.13,16494.0
2018-10-15 12:30:00,20.08,20.27,20.07,20.22,27174.0,20.08,20.27,20.07,20.22,27174.0
2018-10-15 13:00:00,20.21,20.24,20.1,20.15,36498.0,20.21,20.24,20.1,20.15,36498.0
2018-10-15 13:30:00,20.15,20.37,20.14,20.33,61782.0,20.15,20.37,20.14,20.33,61782.0
2018-10-15 14:00:00,20.34,20.38,20.28,20.34,39930.0,20.34,20.38,20.28,20.34,39930.0
2018-10-15 14:30:00,20.35,20.59,20.35,20.57,42150.0,20.35,20.59,20.35,20.57,42150.0
2018-10-15 15:00:00,20.57,20.6,20.4,20.4,58200.0,20.57,20.6,20.4,20.4,58200.0
2018-10-15 15:30:00,20.4,20.47,20.36,20.39,130317.0,20.4,20.47,20.36,20.39,130317.0
2018-10-16 09:30:00,20.6,21.11,20.51,20.8,72288.0,20.6,21.11,20.51,20.8,72288.0
2018-10-16 10:00:00,20.77,20.8,20.5,20.5,52461.0,20.77,20.8,20.5,20.5,52461.0
2018-10-16 10:30:00,20.51,20.63,20.47,20.63,63267.0,20.51,20.63,20.47,20.63,63267.0
2018-10-16 11:00:00,20.63,20.86,20.58,20.84,38901.0,20.63,20.86,20.58,20.84,38901.0
2018-10-16 11:30:00,20.85,21.03,20.84,21.03,19956.0,20.85,21.03,20.84,21.03,19956.0
2018-10-16 12:00:00,21.04,21.04,20.97,21.0,30561.0,21.04,21.04,20.97,21.0,30561.0
2018-10-16 12:30:00,20.99,21.02,20.95,21.02,28308.0,20.99,21.02,20.95,21.02,28308.0
2018-10-16 13:00:00,21.02,21.13,21.02,21.09,36636.0,21.02,21.13,21.02,21.09,36636.0
2018-10-16 13:30:00,21.09,21.22,21.09,21.16,29904.0,21.09,21.22,21.09,21.16,29904.0
2018-10-16 14:00:00,21.18,21.18,21.05,21.08,55380.0,21.18,21.18,21.05,21.08,55380.0
2018-10-16 14:30:00,21.08,21.17,21.03,21.11,45975.0,21.08,21.17,21.03,21.11,45975.0
2018-10-16 15:00:00,21.11,21.36,21.09,21.34,76386.0,21.11,21.36,21.09,21.34,76386.0
2018-10-16 15:30:00,21.34,21.45,21.29,21.3,188583.0,21.34,21.45,21.29,21.3,188583.0
2018-10-17 09:30:00,21.34,21.62,20.82,20.99,73833.0,21.34,21.62,20.82,20.99,73833.0
2018-10-17 10:00:00,21.0,21.11,20.91,21.02,39621.0,21.0,21.11,20.91,21.02,39621.0
2018-10-17 10:30:00,21.04,21.14,20.93,21.12,41274.0,21.04,21.14,20.93,21.12,41274.0
2018-10-17 11:00:00,21.14,21.51,21.14,21.4,84099.0,21.14,21.51,21.14,21.4,84099.0
2018-10-17 11:30:00,21.42,21.42,21.17,21.29,57036.0,21.42,21.42,21.17,21.29,57036.0
2018-10-17 12:00:00,21.28,21.39,21.17,21.27,78402.0,21.28,21.39,21.17,21.27,78402.0
2018-10-17 12:30:00,21.26,21.42,21.26,21.38,80817.0,21.26,21.42,21.26,21.38,80817.0
2018-10-17 13:00:00,21.36,21.43,21.33,21.35,43389.0,21.36,21.43,21.33,21.35,43389.0
2018-10-17 13:30:00,21.37,21.54,21.35,21.47,102465.0,21.37,21.54,21.35,21.47,102465.0
2018-10-17 14:00:00,21.44,21.59,21.41,21.59,156723.0,21.44,21.59,21.41,21.59,156723.0
2018-10-17 14:30:00,21.59,21.72,21.54,21.7,188175.0,21.59,21.72,21.54,21.7,188175.0
2018-10-17 15:00:00,21.67,21.8,21.61,21.72,144933.0,21.67,21.8,21.61,21.72,144933.0
2018-10-17 15:30:00,21.72,21.94,21.69,21.88,344526.0,21.72,21.94,21.69,21.88,344526.0
2018-10-18 09:30:00,21.9,22.03,21.56,21.7,79164.0,21.9,22.03,21.56,21.7,79164.0
2018-10-18 10:00:00,21.67,21.75,21.65,21.72,45450.0,21.67,21.75,21.65,21.72,45450.0
2018-10-18 10:30:00,21.7,21.7,21.54,21.66,57165.0,21.7,21.7,21.54,21.66,57165.0
2018-10-18 11:00:00,21.61,21.67,21.5,21.52,42405.0,21.61,21.67,21.5,21.52,42405.0
2018-10-18 11:30:00,21.49,21.51,21.33,21.34,146997.0,21.49,21.51,21.33,21.34,146997.0
2018-10-18 12:00:00,21.34,21.49,21.31,21.47,50268.0,21.34,21.49,21.31,21.47,50268.0
2018-10-18 12:30:00,21.47,21.5,21.41,21.44,47610.0,21.47,21.5,21.41,21.44,47610.0
2018-10-18 13:00:00,21.4,21.48,21.31,21.46,62979.0,21.4,21.48,21.31,21.46,62979.0
2018-10-18 13:30:00,21.46,21.46,21.38,21.44,42339.0,21.46,21.46,21.38,21.44,42339.0
2018-10-18 14:00:00,21.44,21.55,21.37,21.46,58842.0,21.44,21.55,21.37,21.46,58842.0
2018-10-18 14:30:00,21.45,21.63,21.44,21.59,42297.0,21.45,21.63,21.44,21.59,42297.0
2018-10-18 15:00:00,21.58,21.58,21.43,21.52,51351.0,21.58,21.58,21.43,21.52,51351.0
2018-10-18 15:30:00,21.51,21.61,21.47,21.56,147681.0,21.51,21.61,21.47,21.56,147681.0
2018-10-19 09:30:00,21.39,21.62,21.31,21.55,51129.0,21.39,21.62,21.31,21.55,51129.0
2018-10-19 10:00:00,21.56,21.71,21.54,21.64,70527.0,21.56,21.71,21.54,21.64,70527.0
2018-10-19 10:30:00,21.64,21.72,21.53,21.61,29913.0,21.64,21.72,21.53,21.61,29913.0
2018-10-19 11:00:00,21.6,21.64,21.51,21.54,41250.0,21.6,21.64,21.51,21.54,41250.0
2018-10-19 11:30:00,21.56,21.57,21.46,21.49,43767.0,21.56,21.57,21.46,21.49,43767.0
2018-10-19 12:00:00,21.5,21.5,21.19,21.31,145533.0,21.5,21.5,21.19,21.31,145533.0
2018-10-19 12:30:00,21.28,21.31,21.09,21.3,92214.0,21.28,21.31,21.09,21.3,92214.0
2018-10-19 13:00:00,21.25,21.42,21.19,21.42,56718.0,21.25,21.42,21.19,21.42,56718.0
2018-10-19 13:30:00,21.4,21.43,21.35,21.41,115674.0,21.4,21.43,21.35,21.41,115674.0
2018-10-19 14:00:00,21.41,21.41,21.26,21.4,41196.0,21.41,21.41,21.26,21.4,41196.0
2018-10-19 14:30:00,21.4,21.52,21.33,21.39,37863.0,21.4,21.52,21.33,21.39,37863.0
2018-10-19 15:00:00,21.39,21.42,21.32,21.39,111555.0,21.39,21.42,21.32,21.39,111555.0
2018-10-19 15:30:00,21.37,21.41,21.32,21.36,309525.0,21.37,21.41,21.32,21.36,309525.0
2018-10-22 09:30:00,21.36,21.45,21.12,21.18,81798.0,21.36,21.45,21.12,21.18,81798.0
2018-10-22 10:00:00,21.21,21.43,21.14,21.31,50256.0,21.21,21.43,21.14,21.31,50256.0
2018-10-22 10:30:00,21.34,21.91,21.34,21.86,78966.0,21.34,21.91,21.34,21.86,78966.0
2018-10-22 11:00:00,21.83,22.05,21.79,21.99,63582.0,21.83,22.05,21.79,21.99,63582.0
2018-10-22 11:30:00,22.0,22.02,21.83,21.99,49095.0,22.0,22.02,21.83,21.99,49095.0
2018-10-22 12:00:00,22.01,22.01,21.51,21.64,60753.0,22.01,22.01,21.51,21.64,60753.0
2018-10-22 12:30:00,21.63,21.77,21.62,21.76,33282.0,21.63,21.77,21.62,21.76,33282.0
2018-10-22 13:00:00,21.75,21.83,21.75,21.76,40680.0,21.75,21.83,21.75,21.76,40680.0
2018-10-22 13:30:00,21.76,21.83,21.59,21.64,29127.0,21.76,21.83,21.59,21.64,29127.0
2018-10-22 14:00:00,21.63,21.65,21.54,21.61,32166.0,21.63,21.65,21.54,21.61,32166.0
2018-10-22 14:30:00,21.64,21.76,21.6,21.73,51099.0,21.64,21.76,21.6,21.73,51099.0
2018-10-22 15:00:00,21.75,21.9,21.73,21.76,70146.0,21.75,21.9,21.73,21.76,70146.0
2018-10-22 15:30:00,21.74,21.79,21.63,21.65,155991.0,21.74,21.79,21.63,21.65,155991.0
2018-10-23 09:30:00,21.3,21.46,20.91,21.46,39120.0,21.3,21.46,20.91,21.46,39120.0
2018-10-23 10:00:00,21.43,21.43,21.07,21.21,33714.0,21.43,21.43,21.07,21.21,33714.0
2018-10-23 10:30:00,21.17,21.17,21.0,21.1,71490.0,21.17,21.17,21.0,21.1,71490.0
2018-10-23 11:00:00,21.1,21.15,21.05,21.13,31515.0,21.1,21.15,21.05,21.13,31515.0
2018-10-23 11:30:00,21.11,21.14,21.05,21.09,27687.0,21.11,21.14,21.05,21.09,27687.0
2018-10-23 12:00:00,21.09,21.16,21.07,21.08,129450.0,21.09,21.16,21.07,21.08,129450.0
2018-10-23 12:30:00,21.1,21.34,21.08,21.18,53400.0,21.1,21.34,21.08,21.18,53400.0
2018-10-23 13:00:00,21.23,21.35,21.2,21.25,42204.0,21.23,21.35,21.2,21.25,42204.0
2018-10-23 13:30:00,21.25,21.3,21.11,21.22,37800.0,21.25,21.3,21.11,21.22,37800.0
2018-10-23 14:00:00,21.22,21.45,21.18,21.42,42684.0,21.22,21.45,21.18,21.42,42684.0
2018-10-23 14:30:00,21.44,21.57,21.43,21.46,97968.0,21.44,21.57,21.43,21.46,97968.0
2018-10-23 15:00:00,21.42,21.46,21.34,21.34,51792.0,21.42,21.46,21.34,21.34,51792.0
2018-10-23 15:30:00,21.32,21.34,21.17,21.25,179679.0,21.32,21.34,21.17,21.25,179679.0
2018-10-24 09:30:00,21.33,21.58,21.32,21.49,48360.0,21.33,21.58,21.32,21.49,48360.0
2018-10-24 10:00:00,21.5,21.5,21.22,21.25,69609.0,21.5,21.5,21.22,21.25,69609.0
2018-10-24 10:30:00,21.24,21.32,21.22,21.25,134481.0,21.24,21.32,21.22,21.25,134481.0
2018-10-24 11:00:00,21.25,21.26,20.96,20.96,58167.0,21.25,21.26,20.96,20.96,58167.0
2018-10-24 11:30:00,20.96,21.01,20.86,20.97,73968.0,20.96,21.01,20.86,20.97,73968.0
2018-10-24 12:00:00,20.93,20.99,20.65,20.67,100296.0,20.93,20.99,20.65,20.67,100296.0
2018-10-24 12:30:00,20.67,20.68,20.54,20.63,51492.0,20.67,20.68,20.54,20.63,51492.0
2018-10-24 13:00:00,20.62,20.62,20.31,20.49,82128.0,20.62,20.62,20.31,20.49,82128.0
2018-10-24 13:30:00,20.49,20.51,20.37,20.39,44736.0,20.49,20.51,20.37,20.39,44736.0
2018-10-24 14:00:00,20.41,20.41,20.27,20.32,49029.0,20.41,20.41,20.27,20.32,49029.0
2018-10-24 14:30:00,20.33,20.33,20.21,20.26,54465.0,20.33,20.33,20.21,20.26,54465.0
2018-10-24 15:00:00,20.24,20.25,20.06,20.07,115470.0,20.24,20.25,20.06,20.07,115470.0
2018-10-24 15:30:00,20.06,20.13,19.88,19.93,262095.0,20.06,20.13,19.88,19.93,262095.0
2018-10-25 09:30:00,20.18,20.61,20.1,20.5,82719.0,20.18,20.61,20.1,20.5,82719.0
2018-10-25 10:00:00,20.5,20.63,20.07,20.35,33624.0,20.5,20.63,20.07,20.35,33624.0
2018-10-25 10:30:00,20.46,20.62,20.31,20.57,73935.0,20.46,20.62,20.31,20.57,73935.0
2018-10-25 11:00:00,20.53,20.74,20.53,20.7,74601.0,20.53,20.74,20.53,20.7,74601.0
2018-10-25 11:30:00,20.69,20.77,20.65,20.68,93729.0,20.69,20.77,20.65,20.68,93729.0
2018-10-25 12:00:00,20.64,20.72,20.54,20.62,96969.0,20.64,20.72,20.54,20.62,96969.0
2018-10-25 12:30:00,20.62,20.68,20.58,20.62,21813.0,20.62,20.68,20.58,20.62,21813.0
2018-10-25 13:00:00,20.65,20.65,20.54,20.56,31185.0,20.65,20.65,20.54,20.56,31185.0
2018-10-25 13:30:00,20.56,20.69,20.52,20.66,24960.0,20.56,20.69,20.52,20.66,24960.0
2018-10-25 14:00:00,20.59,20.67,20.56,20.64,23349.0,20.59,20.67,20.56,20.64,23349.0
2018-10-25 14:30:00,20.67,20.79,20.65,20.72,36156.0,20.67,20.79,20.65,20.72,36156.0
2018-10-25 15:00:00,20.74,20.74,20.63,20.66,38874.0,20.74,20.74,20.63,20.66,38874.0
2018-10-25 15:30:00,20.68,20.72,20.53,20.56,153771.0,20.68,20.72,20.53,20.56,153771.0
2018-10-26 09:30:00,19.94,20.5,19.58,20.25,37083.0,19.94,20.5,19.58,20.25,37083.0
2018-10-26 10:00:00,20.1,20.18,19.91,20.02,47424.0,20.1,20.18,19.91,20.02,47424.0
2018-10-26 10:30:00,20.02,20.04,19.82,19.84,34809.0,20.02,20.04,19.82,19.84,34809.0
2018-10-26 11:00:00,19.75,20.05,19.69,20.05,52602.0,19.75,20.05,19.69,20.05,52602.0
2018-10-26 11:30:00,20.12,20.36,20.11,20.33,84414.0,20.12,20.36,20.11,20.33,84414.0
2018-10-26 12:00:00,20.28,20.46,20.28,20.46,21141.0,20.28,20.46,20.28,20.46,21141.0
2018-10-26 12:30:00,20.46,20.71,20.46,20.65,30000.0,20.46,20.71,20.46,20.65,30000.0
2018-10-26 13:00:00,20.67,20.81,20.65,20.68,53868.0,20.67,20.81,20.65,20.68,53868.0
2018-10-26 13:30:00,20.68,20.68,20.57,20.68,100665.0,20.68,20.68,20.57,20.68,100665.0
2018-10-26 14:00:00,20.69,20.71,20.55,20.63,51633.0,20.69,20.71,20.55,20.63,51633.0
2018-10-26 14:30:00,20.63,20.67,20.55,20.66,82809.0,20.63,20.67,20.55,20.66,82809.0
2018-10-26 15:00:00,20.63,20.66,20.48,20.62,67350.0,20.63,20.66,20.48,20.62,67350.0
2018-10-26 15:30:00,20.6,20.66,20.54,20.61,163929.0,20.6,20.66,20.54,20.61,163929.0
2018-10-29 09:30:00,20.9,21.39,20.74,21.27,138987.0,20.9,21.39,20.74,21.27,138987.0
2018-10-29 10:00:00,21.29,21.35,21.01,21.07,105813.0,21.29,21.35,21.01,21.07,105813.0
2018-10-29 10:30:00,21.03,21.05,20.77,20.83,103992.0,21.03,21.05,20.77,20.83,103992.0
2018-10-29 11:00:00,20.83,20.96,20.71,20.8,51390.0,20.83,20.96,20.71,20.8,51390.0
2018-10-29 11:30:00,20.83,20.88,20.69,20.8,51618.0,20.83,20.88,20.69,20.8,51618.0
2018-10-29 12:00:00,20.77,20.78,20.5,20.51,52371.0,20.77,20.78,20.5,20.51,52371.0
2018-10-29 12:30:00,20.51,20.72,20.49,20.7,59037.0,20.51,20.72,20.49,20.7,59037.0
2018-10-29 13:00:00,20.71,20.81,20.68,20.68,44541.0,20.71,20.81,20.68,20.68,44541.0
2018-10-29 13:30:00,20.68,20.75,20.56,20.66,91917.0,20.68,20.75,20.56,20.66,91917.0
2018-10-29 14:00:00,20.66,20.66,20.38,20.4,66729.0,20.66,20.66,20.38,20.4,66729.0
2018-10-29 14:30:00,20.38,20.45,20.12,20.21,156660.0,20.38,20.45,20.12,20.21,156660.0
2018-10-29 15:00:00,20.18,20.25,19.93,19.96,132924.0,20.18,20.25,19.93,19.96,132924.0
2018-10-29 15:30:00,19.94,20.22,19.77,20.21,286461.0,19.94,20.22,19.77,20.21,286461.0
2018-10-30 09:30:00,20.51,20.6,19.62,20.33,260178.0,20.51,20.6,19.62,20.33,260178.0
2018-10-30 10:00:00,20.09,20.32,19.39,19.66,226071.0,20.09,20.32,19.39,19.66,226071.0
2018-10-30 10:30:00,19.7,19.73,18.67,19.48,258366.0,19.7,19.73,18.67,19.48,258366.0
2018-10-30 11:00:00,19.49,19.66,19.34,19.65,96294.0,19.49,19.66,19.34,19.65,96294.0
2018-10-30 11:30:00,19.62,19.98,19.51,19.95,160782.0,19.62,19.98,19.51,19.95,160782.0
2018-10-30 12:00:00,19.97,20.25,19.96,20.2,157101.0,19.97,20.25,19.96,20.2,157101.0
2018-10-30 12:30:00,20.17,20.29,19.92,19.98,226746.0,20.17,20.29,19.92,19.98,226746.0
2018-10-30 13:00:00,19.92,19.92,19.55,19.69,63081.0,19.92,19.92,19.55,19.69,63081.0
2018-10-30 13:30:00,19.66,19.7,19.42,19.43,91479.0,19.66,19.7,19.42,19.43,91479.0
2018-10-30 14:00:00,19.47,19.5,19.05,19.1,184266.0,19.47,19.5,19.05,19.1,184266.0
2018-10-30 14:30:00,19.13,19.44,19.09,19.39,127554.0,19.13,19.44,19.09,19.39,127554.0
2018-10-30 15:00:00,19.4,19.54,19.31,19.45,156966.0,19.4,19.54,19.31,19.45,156966.0
2018-10-30 15:30:00,19.43,19.49,19.36,19.47,337350.0,19.43,19.49,19.36,19.47,337350.0
2018-10-31 09:30:00,19.88,20.49,19.82,20.46,124278.0,19.88,20.49,19.82,20.46,124278.0
2018-10-31 10:00:00,20.56,20.59,20.24,20.56,97929.0,20.56,20.59,20.24,20.56,97929.0
2018-10-31 10:30:00,20.57,20.71,20.4,20.6,242769.0,20.57,20.71,20.4,20.6,242769.0
2018-10-31 11:00:00,20.62,20.71,20.58,20.63,133497.0,20.62,20.71,20.58,20.63,133497.0
2018-10-31 11:30:00,20.62,20.65,20.31,20.33,122460.0,20.62,20.65,20.31,20.33,122460.0
2018-10-31 12:00:00,20.34,20.51,20.22,20.46,62415.0,20.34,20.51,20.22,20.46,62415.0
2018-10-31 12:30:00,20.45,20.57,20.44,20.46,79668.0,20.45,20.57,20.44,20.46,79668.0
2018-10-31 13:00:00,20.45,20.48,20.35,20.48,76293.0,20.45,20.48,20.35,20.48,76293.0
2018-10-31 13:30:00,20.46,20.47,20.3,20.42,70467.0,20.46,20.47,20.3,20.42,70467.0
2018-10-31 14:00:00,20.41,20.61,20.4,20.55,63723.0,20.41,20.61,20.4,20.55,63723.0
2018-10-31 14:30:00,20.54,20.56,20.45,20.49,72084.0,20.54,20.56,20.45,20.49,72084.0
2018-10-31 15:00:00,20.48,20.56,20.46,20.49,89274.0,20.48,20.56,20.46,20.49,89274.0
2018-10-31 15:30:00,20.49,20.5,20.31,20.35,261504.0,20.49,20.5,20.31,20.35,261504.0
2018-11-01 09:30:00,20.36,20.46,20.18,20.18,39186.0,20.36,20.46,20.18,20.18,39186.0
2018-11-01 10:00:00,20.18,20.19,19.92,19.98,43593.0,20.18,20.19,19.92,19.98,43593.0
2018-11-01 10:30:00,19.98,20.08,19.93,20.06,74328.0,19.98,20.08,19.93,20.06,74328.0
2018-11-01 11:00:00,20.03,20.23,19.98,20.2,42234.0,20.03,20.23,19.98,20.2,42234.0
2018-11-01 11:30:00,20.19,20.23,20.17,20.23,42684.0,20.19,20.23,20.17,20.23,42684.0
2018-11-01 12:00:00,20.23,20.39,20.19,20.38,35811.0,20.23,20.39,20.19,20.38,35811.0
2018-11-01 12:30:00,20.39,20.48,20.38,20.48,30777.0,20.39,20.48,20.38,20.48,30777.0
2018-11-01 13:00:00,20.48,20.68,20.45,20.67,47058.0,20.48,20.68,20.45,20.67,47058.0
2018-11-01 13:30:00,20.67,20.75,20.61,20.67,47397.0,20.67,20.75,20.61,20.67,47397.0
2018-11-01 14:00:00,20.68,20.68,20.62,20.64,54666.0,20.68,20.68,20.62,20.64,54666.0
2018-11-01 14:30:00,20.63,20.7,20.62,20.65,75054.0,20.63,20.7,20.62,20.65,75054.0
2018-11-01 15:00:00,20.64,20.67,20.61,20.66,63717.0,20.64,20.67,20.61,20.66,63717.0
2018-11-01 15:30:00,20.66,20.68,20.61,20.62,142107.0,20.66,20.68,20.61,20.62,142107.0
2018-11-02 09:30:00,20.37,20.89,20.37,20.87,67257.0,20.37,20.89,20.37,20.87,67257.0
2018-11-02 10:00:00,20.92,20.98,20.76,20.91,49647.0,20.92,20.98,20.76,20.91,49647.0
2018-11-02 10:30:00,20.9,21.07,20.8,21.0,91791.0,20.9,21.07,20.8,21.0,91791.0
2018-11-02 11:00:00,21.0,21.02,20.67,20.71,59436.0,21.0,21.02,20.67,20.71,59436.0
2018-11-02 11:30:00,20.73,20.8,20.71,20.78,16500.0,20.73,20.8,20.71,20.78,16500.0
2018-11-02 12:00:00,20.8,20.81,20.58,20.61,26280.0,20.8,20.81,20.58,20.61,26280.0
2018-11-02 12:30:00,20.61,20.61,20.26,20.34,22080.0,20.61,20.61,20.26,20.34,22080.0
2018-11-02 13:00:00,20.34,20.47,20.31,20.38,19803.0,20.34,20.47,20.31,20.38,19803.0
2018-11-02 13:30:00,20.43,20.47,20.4,20.46,18993.0,20.43,20.47,20.4,20.46,18993.0
2018-11-02 14:00:00,20.44,20.44,20.31,20.43,22395.0,20.44,20.44,20.31,20.43,22395.0
2018-11-02 14:30:00,20.42,20.49,20.31,20.37,94239.0,20.42,20.49,20.31,20.37,94239.0
2018-11-02 15:00:00,20.36,20.41,20.33,20.34,47886.0,20.36,20.41,20.33,20.34,47886.0
2018-11-02 15:30:00,20.35,20.35,20.28,20.33,120600.0,20.35,20.35,20.28,20.33,120600.0
2018-11-05 09:30:00,20.33,20.33,19.73,19.75,100977.0,20.33,20.33,19.73,19.75,100977.0
2018-11-05 10:00:00,19.72,19.81,19.46,19.52,62367.0,19.72,19.81,19.46,19.52,62367.0
2018-11-05 10:30:00,19.51,19.57,19.36,19.47,50178.0,19.51,19.57,19.36,19.47,50178.0
2018-11-05 11:00:00,19.46,19.49,19.25,19.28,74667.0,19.46,19.49,19.25,19.28,74667.0
2018-11-05 11:30:00,19.28,19.45,19.23,19.42,58845.0,19.28,19.45,19.23,19.42,58845.0
2018-11-05 12:00:00,19.39,19.5,19.35,19.45,61305.0,19.39,19.5,19.35,19.45,61305.0
2018-11-05 12:30:00,19.42,19.46,19.32,19.46,46200.0,19.42,19.46,19.32,19.46,46200.0
2018-11-05 13:00:00,19.43,19.44,19.36,19.4,41709.0,19.43,19.44,19.36,19.4,41709.0
2018-11-05 13:30:00,19.4,19.4,19.32,19.37,50313.0,19.4,19.4,19.32,19.37,50313.0
2018-11-05 14:00:00,19.39,19.55,19.37,19.53,70182.0,19.39,19.55,19.37,19.53,70182.0
2018-11-05 14:30:00,19.53,19.59,19.5,19.56,77559.0,19.53,19.59,19.5,19.56,77559.0
2018-11-05 15:00:00,19.57,19.58,19.51,19.53,73902.0,19.57,19.58,19.51,19.53,73902.0
2018-11-05 15:30:00,19.53,19.55,19.49,19.52,203100.0,19.53,19.55,19.49,19.52,203100.0
2018-11-06 09:30:00,19.52,20.23,19.43,20.12,87339.0,19.52,20.23,19.43,20.12,87339.0
2018-11-06 10:00:00,20.2,20.2,20.0,20.08,52128.0,20.2,20.2,20.0,20.08,52128.0
2018-11-06 10:30:00,20.08,20.08,19.76,19.84,30651.0,20.08,20.08,19.76,19.84,30651.0
2018-11-06 11:00:00,19.79,19.86,19.67,19.68,66645.0,19.79,19.86,19.67,19.68,66645.0
2018-11-06 11:30:00,19.63,19.83,19.63,19.76,92337.0,19.63,19.83,19.63,19.76,92337.0
2018-11-06 12:00:00,19.77,19.9,19.76,19.86,104754.0,19.77,19.9,19.76,19.86,104754.0
2018-11-06 12:30:00,19.87,19.95,19.86,19.94,25077.0,19.87,19.95,19.86,19.94,25077.0
2018-11-06 13:00:00,19.95,20.05,19.93,20.0,38565.0,19.95,20.05,19.93,20.0,38565.0
2018-11-06 13:30:00,19.98,20.1,19.98,20.0,30984.0,19.98,20.1,19.98,20.0,30984.0
2018-11-06 14:00:00,19.98,20.03,19.89,19.89,39300.0,19.98,20.03,19.89,19.89,39300.0
2018-11-06 14:30:00,19.89,20.01,19.89,19.98,27801.0,19.89,20.01,19.89,19.98,27801.0
2018-11-06 15:00:00,19.93,19.99,19.91,19.93,35619.0,19.93,19.99,19.91,19.93,35619.0
2018-11-06 15:30:00,19.93,20.0,19.89,19.96,87816.0,19.93,20.0,19.89,19.96,87816.0
2018-11-07 09:30:00,20.23,20.79,20.05,20.67,58833.0,20.23,20.79,20.05,20.67,58833.0
2018-11-07 10:00:00,20.64,20.83,20.6,20.83,26232.0,20.64,20.83,20.6,20.83,26232.0
2018-11-07 10:30:00,20.84,21.09,20.84,20.99,41769.0,20.84,21.09,20.84,20.99,41769.0
2018-11-07 11:00:00,21.0,21.07,20.91,20.95,31200.0,21.0,21.07,20.91,20.95,31200.0
2018-11-07 11:30:00,20.92,21.07,20.88,21.07,20199.0,20.92,21.07,20.88,21.07,20199.0
2018-11-07 12:00:00,21.05,21.07,20.87,20.97,20238.0,21.05,21.07,20.87,20.97,20238.0
2018-11-07 12:30:00,20.97,21.09,20.94,21.03,33108.0,20.97,21.09,20.94,21.03,33108.0
2018-11-07 13:00:00,21.01,21.05,20.97,21.03,25644.0,21.01,21.05,20.97,21.03,25644.0
2018-11-07 13:30:00,21.01,21.01,20.88,20.92,15234.0,21.01,21.01,20.88,20.92,15234.0
2018-11-07 14:00:00,20.96,20.98,20.87,20.9,21834.0,20.96,20.98,20.87,20.9,21834.0
2018-11-07 14:30:00,20.89,20.94,20.89,20.91,16200.0,20.89,20.94,20.89,20.91,16200.0
2018-11-07 15:00:00,20.92,20.99,20.9,20.94,32046.0,20.92,20.99,20.9,20.94,32046.0
2018-11-07 15:30:00,20.95,21.01,20.93,21.01,96369.0,20.95,21.01,20.93,21.01,96369.0
2018-11-08 09:30:00,20.92,21.07,20.72,20.8,55479.0,20.92,21.07,20.72,20.8,55479.0
2018-11-08 10:00:00,20.86,21.02,20.86,20.99,58305.0,20.86,21.02,20.86,20.99,58305.0
2018-11-08 10:30:00,21.03,21.24,20.98,21.01,106887.0,21.03,21.24,20.98,21.01,106887.0
2018-11-08 11:00:00,20.99,21.06,20.67,20.81,57624.0,20.99,21.06,20.67,20.81,57624.0
2018-11-08 11:30:00,20.79,20.99,20.74,20.84,85470.0,20.79,20.99,20.74,20.84,85470.0
2018-11-08 12:00:00,20.84,20.9,20.82,20.86,17640.0,20.84,20.9,20.82,20.86,17640.0
2018-11-08 12:30:00,20.85,20.9,20.75,20.75,14187.0,20.85,20.9,20.75,20.75,14187.0
2018-11-08 13:00:00,20.78,20.78,20.59,20.59,15207.0,20.78,20.78,20.59,20.59,15207.0
2018-11-08 13:30:00,20.56,20.66,20.56,20.62,23754.0,20.56,20.66,20.56,20.62,23754.0
2018-11-08 14:00:00,20.65,20.75,20.61,20.67,63213.0,20.65,20.75,20.61,20.67,63213.0
2018-11-08 14:30:00,20.66,20.66,20.57,20.61,40635.0,20.66,20.66,20.57,20.61,40635.0
2018-11-08 15:00:00,20.63,20.72,20.6,20.69,32631.0,20.63,20.72,20.6,20.69,32631.0
2018-11-08 15:30:00,20.68,20.77,20.66,20.71,105936.0,20.68,20.77,20.66,20.71,105936.0
2018-11-09 09:30:00,20.58,20.58,20.16,20.33,32511.0,20.58,20.58,20.16,20.33,32511.0
2018-11-09 10:00:00,20.35,20.5,20.23,20.33,87600.0,20.35,20.5,20.23,20.33,87600.0
2018-11-09 10:30:00,20.33,20.35,20.1,20.17,40170.0,20.33,20.35,20.1,20.17,40170.0
2018-11-09 11:00:00,20.21,20.27,20.1,20.22,17283.0,20.21,20.27,20.1,20.22,17283.0
2018-11-09 11:30:00,20.22,20.29,20.12,20.12,18333.0,20.22,20.29,20.12,20.12,18333.0
2018-11-09 12:00:00,20.05,20.11,19.91,20.03,29574.0,20.05,20.11,19.91,20.03,29574.0
2018-11-09 12:30:00,20.0,20.07,19.94,19.94,15600.0,20.0,20.07,19.94,19.94,15600.0
2018-11-09 13:00:00,19.97,20.02,19.87,19.87,12993.0,19.97,20.02,19.87,19.87,12993.0
2018-11-09 13:30:00,19.86,19.92,19.79,19.92,13875.0,19.86,19.92,19.79,19.92,13875.0
2018-11-09 14:00:00,19.9,19.97,19.83,19.87,19314.0,19.9,19.97,19.83,19.87,19314.0
2018-11-09 14:30:00,19.91,20.03,19.9,19.97,30690.0,19.91,20.03,19.9,19.97,30690.0
2018-11-09 15:00:00,19.97,20.07,19.97,20.03,29103.0,19.97,20.07,19.97,20.03,29103.0
2018-11-09 15:30:00,20.02,20.11,20.02,20.09,75072.0,20.02,20.11,20.02,20.09,75072.0
2018-11-12 09:30:00,20.01,20.02,19.61,19.68,113163.0,20.01,20.02,19.61,19.68,113163.0
2018-11-12 10:00:00,19.62,19.72,19.48,19.6,89226.0,19.62,19.72,19.48,19.6,89226.0
2018-11-12 10:30:00,19.59,19.59,19.3,19.32,22422.0,19.59,19.59,19.3,19.32,22422.0
2018-11-12 11:00:00,19.28,19.3,19.09,19.25,39873.0,19.28,19.3,19.09,19.25,39873.0
2018-11-12 11:30:00,19.24,19.47,19.21,19.41,136722.0,19.24,19.47,19.21,19.41,136722.0
2018-11-12 12:00:00,19.41,19.61,19.36,19.44,121278.0,19.41,19.61,19.36,19.44,121278.0
2018-11-12 12:30:00,19.42,19.59,19.42,19.52,25932.0,19.42,19.59,19.42,19.52,25932.0
2018-11-12 13:00:00,19.51,19.51,19.37,19.49,20094.0,19.51,19.51,19.37,19.49,20094.0
2018-11-12 13:30:00,19.48,19.54,19.36,19.54,18534.0,19.48,19.54,19.36,19.54,18534.0
2018-11-12 14:00:00,19.54,19.82,19.46,19.74,127863.0,19.54,19.82,19.46,19.74,127863.0
2018-11-12 14:30:00,19.77,19.93,19.74,19.77,35889.0,19.77,19.93,19.74,19.77,35889.0
2018-11-12 15:00:00,19.75,19.8,19.69,19.69,27600.0,19.75,19.8,19.69,19.69,27600.0
2018-11-12 15:30:00,19.67,19.71,19.58,19.62,76770.0,19.67,19.71,19.58,19.62,76770.0
2018-11-13 09:30:00,19.78,20.09,19.46,19.46,67527.0,19.78,20.09,19.46,19.46,67527.0
2018-11-13 10:00:00,19.39,19.65,19.31,19.41,16011.0,19.39,19.65,19.31,19.41,16011.0
2018-11-13 10:30:00,19.44,19.73,19.44,19.64,22020.0,19.44,19.73,19.44,19.64,22020.0
2018-11-13 11:00:00,19.68,20.0,19.67,20.0,30945.0,19.68,20.0,19.67,20.0,30945.0
2018-11-13 11:30:00,20.01,20.06,19.89,19.9,15186.0,20.01,20.06,19.89,19.9,15186.0
2018-11-13 12:00:00,19.85,19.89,19.83,19.83,13920.0,19.85,19.89,19.83,19.83,13920.0
2018-11-13 12:30:00,19.82,19.84,19.62,19.73,8400.0,19.82,19.84,19.62,19.73,8400.0
2018-11-13 13:00:00,19.75,19.77,19.56,19.66,14400.0,19.75,19.77,19.56,19.66,14400.0
2018-11-13 13:30:00,19.71,19.77,19.62,19.62,9585.0,19.71,19.77,19.62,19.62,9585.0
2018-11-13 14:00:00,19.6,19.6,19.38,19.49,16320.0,19.6,19.6,19.38,19.49,16320.0
2018-11-13 14:30:00,19.52,19.54,19.39,19.43,22269.0,19.52,19.54,19.39,19.43,22269.0
2018-11-13 15:00:00,19.42,19.53,19.38,19.41,81855.0,19.42,19.53,19.38,19.41,81855.0
2018-11-13 15:30:00,19.41,19.44,19.35,19.38,81705.0,19.41,19.44,19.35,19.38,81705.0
2018-11-14 09:30:00,19.56,19.83,19.35,19.45,56115.0,19.56,19.83,19.35,19.45,56115.0
2018-11-14 10:00:00,19.39,19.63,19.38,19.6,46803.0,19.39,19.63,19.38,19.6,46803.0
2018-11-14 10:30:00,19.63,19.8,19.58,19.67,13500.0,19.63,19.8,19.58,19.67,13500.0
2018-11-14 11:00:00,19.63,19.65,19.54,19.55,17496.0,19.63,19.65,19.54,19.55,17496.0
2018-11-14 11:30:00,19.5,19.54,19.43,19.49,18600.0,19.5,19.54,19.43,19.49,18600.0
2018-11-14 12:00:00,19.51,19.57,19.42,19.51,25662.0,19.51,19.57,19.42,19.51,25662.0
2018-11-14 12:30:00,19.51,19.52,19.36,19.48,38655.0,19.51,19.52,19.36,19.48,38655.0
2018-11-14 13:00:00,19.48,19.56,19.46,19.46,18180.0,19.48,19.56,19.46,19.46,18180.0
2018-11-14 13:30:00,19.48,19.48,19.36,19.36,11187.0,19.48,19.48,19.36,19.36,11187.0
2018-11-14 14:00:00,19.35,19.48,19.25,19.4,25800.0,19.35,19.48,19.25,19.4,25800.0
2018-11-14 14:30:00,19.41,19.56,19.4,19.56,20364.0,19.41,19.56,19.4,19.56,20364.0
2018-11-14 15:00:00,19.55,19.71,19.54,19.64,45750.0,19.55,19.71,19.54,19.64,45750.0
2018-11-14 15:30:00,19.63,19.65,19.33,19.37,61548.0,19.63,19.65,19.33,19.37,61548.0
2018-11-15 09:30:00,19.32,19.61,19.0,19.6,30297.0,19.32,19.61,19.0,19.6,30297.0
2018-11-15 10:00:00,19.6,19.79,19.5,19.72,41724.0,19.6,19.79,19.5,19.72,41724.0
2018-11-15 10:30:00,19.65,19.72,19.45,19.59,20982.0,19.65,19.72,19.45,19.59,20982.0
2018-11-15 11:00:00,19.51,19.61,19.47,19.59,7800.0,19.51,19.61,19.47,19.59,7800.0
2018-11-15 11:30:00,19.57,19.7,19.56,19.66,18810.0,19.57,19.7,19.56,19.66,18810.0
2018-11-15 12:00:00,19.68,19.72,19.5,19.57,13500.0,19.68,19.72,19.5,19.57,13500.0
2018-11-15 12:30:00,19.58,19.68,19.44,19.46,18900.0,19.58,19.68,19.44,19.46,18900.0
2018-11-15 13:00:00,19.44,19.61,19.34,19.58,31632.0,19.44,19.61,19.34,19.58,31632.0
2018-11-15 13:30:00,19.56,19.74,19.56,19.72,25770.0,19.56,19.74,19.56,19.72,25770.0
2018-11-15 14:00:00,19.71,19.74,19.68,19.72,19680.0,19.71,19.74,19.68,19.72,19680.0
2018-11-15 14:30:00,19.77,19.8,19.69,19.71,19320.0,19.77,19.8,19.69,19.71,19320.0
2018-11-15 15:00:00,19.66,19.7,19.57,19.65,45600.0,19.66,19.7,19.57,19.65,45600.0
2018-11-15 15:30:00,19.64,19.73,19.6,19.73,108867.0,19.64,19.73,19.6,19.73,108867.0
2018-11-16 09:30:00,19.54,19.97,19.31,19.97,106395.0,19.54,19.97,19.31,19.97,106395.0
2018-11-16 10:00:00,19.97,20.02,19.73,19.78,15600.0,19.97,20.02,19.73,19.78,15600.0
2018-11-16 10:30:00,19.74,19.85,19.74,19.79,18900.0,19.74,19.85,19.74,19.79,18900.0
2018-11-16 11:00:00,19.78,19.78,19.72,19.78,24567.0,19.78,19.78,19.72,19.78,24567.0
2018-11-16 11:30:00,19.76,19.78,19.57,19.57,26880.0,19.76,19.78,19.57,19.57,26880.0
2018-11-16 12:00:00,19.57,19.77,19.48,19.66,27000.0,19.57,19.77,19.48,19.66,27000.0
2018-11-16 12:30:00,19.59,19.86,19.59,19.79,21450.0,19.59,19.86,19.59,19.79,21450.0
2018-11-16 13:00:00,19.73,19.76,19.67,19.71,15384.0,19.73,19.76,19.67,19.71,15384.0
2018-11-16 13:30:00,19.67,19.67,19.56,19.63,6600.0,19.67,19.67,19.56,19.63,6600.0
2018-11-16 14:00:00,19.7,19.7,19.6,19.64,4545.0,19.7,19.7,19.6,19.64,4545.0
2018-11-16 14:30:00,19.66,19.77,19.65,19.75,7500.0,19.66,19.77,19.65,19.75,7500.0
2018-11-16 15:00:00,19.78,19.84,19.75,19.8,32505.0,19.78,19.84,19.75,19.8,32505.0
2018-11-16 15:30:00,19.79,19.81,19.69,19.72,43728.0,19.79,19.81,19.69,19.72,43728.0
2018-11-19 09:30:00,19.62,19.62,18.9,18.9,38481.0,19.62,19.62,18.9,18.9,38481.0
2018-11-19 10:00:00,18.98,18.99,18.41,18.64,109401.0,18.98,18.99,18.41,18.64,109401.0
2018-11-19 10:30:00,18.64,18.64,18.34,18.55,66258.0,18.64,18.64,18.34,18.55,66258.0
2018-11-19 11:00:00,18.57,18.67,18.29,18.39,34929.0,18.57,18.67,18.29,18.39,34929.0
2018-11-19 11:30:00,18.37,18.43,18.09,18.15,56151.0,18.37,18.43,18.09,18.15,56151.0
2018-11-19 12:00:00,18.13,18.22,18.04,18.19,36657.0,18.13,18.22,18.04,18.19,36657.0
2018-11-19 12:30:00,18.18,18.21,18.1,18.14,37797.0,18.18,18.21,18.1,18.14,37797.0
2018-11-19 13:00:00,18.15,18.15,17.86,17.87,55230.0,18.15,18.15,17.86,17.87,55230.0
2018-11-19 13:30:00,17.92,17.99,17.86,17.94,28866.0,17.92,17.99,17.86,17.94,28866.0
2018-11-19 14:00:00,17.89,17.91,17.8,17.87,31392.0,17.89,17.91,17.8,17.87,31392.0
2018-11-19 14:30:00,17.85,17.85,17.72,17.74,41277.0,17.85,17.85,17.72,17.74,41277.0
2018-11-19 15:00:00,17.73,17.89,17.67,17.82,104703.0,17.73,17.89,17.67,17.82,104703.0
2018-11-19 15:30:00,17.84,17.84,17.67,17.68,93678.0,17.84,17.84,17.67,17.68,93678.0
2018-11-20 09:30:00,17.33,17.88,16.79,17.42,132924.0,17.33,17.88,16.79,17.42,132924.0
2018-11-20 10:00:00,17.44,17.71,17.22,17.68,38820.0,17.44,17.71,17.22,17.68,38820.0
2018-11-20 10:30:00,17.62,18.09,17.57,18.06,50058.0,17.62,18.09,17.57,18.06,50058.0
2018-11-20 11:00:00,18.08,18.17,17.86,18.0,95523.0,18.08,18.17,17.86,18.0,95523.0
2018-11-20 11:30:00,18.0,18.44,17.98,18.23,74460.0,18.0,18.44,17.98,18.23,74460.0
2018-11-20 12:00:00,18.23,18.25,18.05,18.14,33891.0,18.23,18.25,18.05,18.14,33891.0
2018-11-20 12:30:00,18.16,18.17,17.98,17.98,15504.0,18.16,18.17,17.98,17.98,15504.0
2018-11-20 13:00:00,17.97,18.06,17.8,17.88,14316.0,17.97,18.06,17.8,17.88,14316.0
2018-11-20 13:30:00,17.89,17.99,17.77,17.77,15942.0,17.89,17.99,17.77,17.77,15942.0
2018-11-20 14:00:00,17.8,17.83,17.67,17.67,21801.0,17.8,17.83,17.67,17.67,21801.0
2018-11-20 14:30:00,17.67,17.79,17.6,17.69,24861.0,17.67,17.79,17.6,17.69,24861.0
2018-11-20 15:00:00,17.7,17.71,17.55,17.68,48168.0,17.7,17.71,17.55,17.68,48168.0
2018-11-20 15:30:00,17.71,17.71,17.57,17.6,93414.0,17.71,17.71,17.57,17.6,93414.0
2018-11-21 09:30:00,17.78,18.22,17.78,17.87,66939.0,17.78,18.22,17.78,17.87,66939.0
2018-11-21 10:00:00,17.83,18.16,17.81,18.03,15783.0,17.83,18.16,17.81,18.03,15783.0
2018-11-21 10:30:00,18.0,18.03,17.76,17.9,20391.0,18.0,18.03,17.76,17.9,20391.0
2018-11-21 11:00:00,17.93,18.17,17.87,18.13,21576.0,17.93,18.17,17.87,18.13,21576.0
2018-11-21 11:30:00,18.13,18.28,18.07,18.16,29307.0,18.13,18.28,18.07,18.16,29307.0
2018-11-21 12:00:00,18.16,18.29,18.16,18.26,16200.0,18.16,18.29,18.16,18.26,16200.0
2018-11-21 12:30:00,18.24,18.32,18.22,18.23,18564.0,18.24,18.32,18.22,18.23,18564.0
2018-11-21 13:00:00,18.13,18.26,18.1,18.18,15150.0,18.13,18.26,18.1,18.18,15150.0
2018-11-21 13:30:00,18.16,18.18,18.12,18.18,15000.0,18.16,18.18,18.12,18.18,15000.0
2018-11-21 14:00:00,18.15,18.22,18.14,18.2,10500.0,18.15,18.22,18.14,18.2,10500.0
2018-11-21 14:30:00,18.15,18.2,18.07,18.15,17850.0,18.15,18.2,18.07,18.15,17850.0
2018-11-21 15:00:00,18.14,18.18,18.05,18.14,18300.0,18.14,18.18,18.05,18.14,18300.0
2018-11-21 15:30:00,18.14,18.14,18.02,18.04,55788.0,18.14,18.14,18.02,18.04,55788.0
2018-11-23 09:30:00,17.8,18.35,17.8,18.31,45891.0,17.8,18.35,17.8,18.31,45891.0
2018-11-23 10:00:00,18.27,18.39,18.21,18.33,15723.0,18.27,18.39,18.21,18.33,15723.0
2018-11-23 10:30:00,18.39,18.44,18.25,18.31,6555.0,18.39,18.44,18.25,18.31,6555.0
2018-11-23 11:00:00,18.3,18.42,18.27,18.36,10845.0,18.3,18.42,18.27,18.36,10845.0
2018-11-23 11:30:00,18.33,18.43,18.32,18.37,8910.0,18.33,18.43,18.32,18.37,8910.0
2018-11-23 12:00:00,18.34,18.35,18.27,18.31,15225.0,18.34,18.35,18.27,18.31,15225.0
2018-11-23 12:30:00,18.29,18.32,18.08,18.08,23169.0,18.29,18.32,18.08,18.08,23169.0
2018-11-26 09:30:00,18.3,18.45,18.1,18.23,49278.0,18.3,18.45,18.1,18.23,49278.0
2018-11-26 10:00:00,18.17,18.29,18.13,18.27,26613.0,18.17,18.29,18.13,18.27,26613.0
2018-11-26 10:30:00,18.32,18.48,18.3,18.44,26193.0,18.32,18.48,18.3,18.44,26193.0
2018-11-26 11:00:00,18.4,18.6,18.4,18.51,44001.0,18.4,18.6,18.4,18.51,44001.0
2018-11-26 11:30:00,18.43,18.43,18.3,18.32,19317.0,18.43,18.43,18.3,18.32,19317.0
2018-11-26 12:00:00,18.31,18.46,18.3,18.46,34563.0,18.31,18.46,18.3,18.46,34563.0
2018-11-26 12:30:00,18.45,18.45,18.36,18.42,41154.0,18.45,18.45,18.36,18.42,41154.0
2018-11-26 13:00:00,18.43,18.5,18.39,18.47,48132.0,18.43,18.5,18.39,18.47,48132.0
2018-11-26 13:30:00,18.46,18.62,18.46,18.61,22530.0,18.46,18.62,18.46,18.61,22530.0
2018-11-26 14:00:00,18.63,18.72,18.6,18.72,30840.0,18.63,18.72,18.6,18.72,30840.0
2018-11-26 14:30:00,18.75,18.83,18.73,18.8,21039.0,18.75,18.83,18.73,18.8,21039.0
2018-11-26 15:00:00,18.81,18.84,18.72,18.75,36798.0,18.81,18.84,18.72,18.75,36798.0
2018-11-26 15:30:00,18.75,18.85,18.75,18.77,87360.0,18.75,18.85,18.75,18.77,87360.0
2018-11-27 09:30:00,18.58,18.75,18.41,18.57,33294.0,18.58,18.75,18.41,18.57,33294.0
2018-11-27 10:00:00,18.57,18.64,18.5,18.5,36342.0,18.57,18.64,18.5,18.5,36342.0
2018-11-27 10:30:00,18.49,18.66,18.44,18.58,48600.0,18.49,18.66,18.44,18.58,48600.0
2018-11-27 11:00:00,18.59,18.62,18.51,18.51,17409.0,18.59,18.62,18.51,18.51,17409.0
2018-11-27 11:30:00,18.49,18.49,18.4,18.49,10629.0,18.49,18.49,18.4,18.49,10629.0
2018-11-27 12:00:00,18.46,18.55,18.41,18.48,15639.0,18.46,18.55,18.41,18.48,15639.0
2018-11-27 12:30:00,18.46,18.46,18.29,18.32,13953.0,18.46,18.46,18.29,18.32,13953.0
2018-11-27 13:00:00,18.29,18.44,18.27,18.44,77724.0,18.29,18.44,18.27,18.44,77724.0
2018-11-27 13:30:00,18.4,18.47,18.32,18.47,34710.0,18.4,18.47,18.32,18.47,34710.0
2018-11-27 14:00:00,18.47,18.52,18.42,18.42,26619.0,18.47,18.52,18.42,18.42,26619.0
2018-11-27 14:30:00,18.43,18.55,18.42,18.55,24609.0,18.43,18.55,18.42,18.55,24609.0
2018-11-27 15:00:00,18.54,18.54,18.42,18.43,34374.0,18.54,18.54,18.42,18.43,34374.0
2018-11-27 15:30:00,18.43,18.43,18.34,18.4,74166.0,18.43,18.43,18.34,18.4,74166.0
2018-11-28 09:30:00,18.63,18.93,18.54,18.83,46896.0,18.63,18.93,18.54,18.83,46896.0
2018-11-28 10:00:00,18.87,18.87,18.59,18.61,53223.0,18.87,18.87,18.59,18.61,53223.0
2018-11-28 10:30:00,18.59,18.59,18.4,18.49,27216.0,18.59,18.59,18.4,18.49,27216.0
2018-11-28 11:00:00,18.51,18.52,18.34,18.36,54942.0,18.51,18.52,18.34,18.36,54942.0
2018-11-28 11:30:00,18.38,18.47,18.38,18.47,16800.0,18.38,18.47,18.38,18.47,16800.0
2018-11-28 12:00:00,18.47,18.82,18.46,18.74,44982.0,18.47,18.82,18.46,18.74,44982.0
2018-11-28 12:30:00,18.74,18.9,18.7,18.9,31248.0,18.74,18.9,18.7,18.9,31248.0
2018-11-28 13:00:00,18.9,18.91,18.78,18.91,12000.0,18.9,18.91,18.78,18.91,12000.0
2018-11-28 13:30:00,18.92,19.04,18.91,19.01,26616.0,18.92,19.04,18.91,19.01,26616.0
2018-11-28 14:00:00,19.03,19.04,18.95,18.97,19806.0,19.03,19.04,18.95,18.97,19806.0
2018-11-28 14:30:00,18.99,19.04,18.94,18.96,22233.0,18.99,19.04,18.94,18.96,22233.0
2018-11-28 15:00:00,18.96,19.1,18.95,19.1,36810.0,18.96,19.1,18.95,19.1,36810.0
2018-11-28 15:30:00,19.12,19.21,19.1,19.14,75195.0,19.12,19.21,19.1,19.14,75195.0
2018-11-29 09:30:00,19.0,19.28,18.89,19.28,62568.0,19.0,19.28,18.89,19.28,62568.0
2018-11-29 10:00:00,19.19,19.32,19.07,19.07,23088.0,19.19,19.32,19.07,19.07,23088.0
2018-11-29 10:30:00,19.09,19.11,18.91,18.95,11700.0,19.09,19.11,18.91,18.95,11700.0
2018-11-29 11:00:00,19.04,19.33,19.03,19.33,8385.0,19.04,19.33,19.03,19.33,8385.0
2018-11-29 11:30:00,19.27,19.46,19.25,19.44,20700.0,19.27,19.46,19.25,19.44,20700.0
2018-11-29 12:00:00,19.43,19.43,19.32,19.35,21900.0,19.43,19.43,19.32,19.35,21900.0
2018-11-29 12:30:00,19.34,19.39,19.34,19.39,4050.0,19.34,19.39,19.34,19.39,4050.0
2018-11-29 13:00:00,19.4,19.41,19.29,19.36,11250.0,19.4,19.41,19.29,19.36,11250.0
2018-11-29 13:30:00,19.33,19.34,19.28,19.3,11100.0,19.33,19.34,19.28,19.3,11100.0
2018-11-29 14:00:00,19.31,19.42,19.29,19.42,21042.0,19.31,19.42,19.29,19.42,21042.0
2018-11-29 14:30:00,19.43,19.47,19.36,19.47,15093.0,19.43,19.47,19.36,19.47,15093.0
2018-11-29 15:00:00,19.47,19.49,19.41,19.42,30954.0,19.47,19.49,19.41,19.42,30954.0
2018-11-29 15:30:00,19.41,19.41,19.23,19.24,66513.0,19.41,19.41,19.23,19.24,66513.0
2018-11-30 09:30:00,19.33,19.62,19.24,19.62,30180.0,19.33,19.62,19.24,19.62,30180.0
2018-11-30 10:00:00,19.59,19.65,19.46,19.57,67251.0,19.59,19.65,19.46,19.57,67251.0
2018-11-30 10:30:00,19.59,19.6,19.41,19.43,9861.0,19.59,19.6,19.41,19.43,9861.0
2018-11-30 11:00:00,19.43,19.44,19.29,19.37,11400.0,19.43,19.44,19.29,19.37,11400.0
2018-11-30 11:30:00,19.37,19.45,19.32,19.37,4212.0,19.37,19.45,19.32,19.37,4212.0
2018-11-30 12:00:00,19.36,19.39,19.21,19.21,5787.0,19.36,19.39,19.21,19.21,5787.0
2018-11-30 12:30:00,19.22,19.22,19.12,19.19,9000.0,19.22,19.22,19.12,19.19,9000.0
2018-11-30 13:00:00,19.18,19.18,19.03,19.11,7800.0,19.18,19.18,19.03,19.11,7800.0
2018-11-30 13:30:00,19.11,19.19,19.1,19.15,8727.0,19.11,19.19,19.1,19.15,8727.0
2018-11-30 14:00:00,19.16,19.2,19.1,19.16,37422.0,19.16,19.2,19.1,19.16,37422.0
2018-11-30 14:30:00,19.18,19.25,19.16,19.25,7173.0,19.18,19.25,19.16,19.25,7173.0
2018-11-30 15:00:00,19.25,19.35,19.21,19.28,12492.0,19.25,19.35,19.21,19.28,12492.0
2018-11-30 15:30:00,19.3,19.35,19.19,19.31,69777.0,19.3,19.35,19.19,19.31,69777.0
2018-12-03 09:30:00,19.73,19.9,19.35,19.57,234048.0,19.73,19.9,19.35,19.57,234048.0
2018-12-03 10:00:00,19.57,19.64,19.47,19.47,81843.0,19.57,19.64,19.47,19.47,81843.0
2018-12-03 10:30:00,19.5,19.51,19.24,19.32,46806.0,19.5,19.51,19.24,19.32,46806.0
2018-12-03 11:00:00,19.31,19.4,19.25,19.37,77661.0,19.31,19.4,19.25,19.37,77661.0
2018-12-03 11:30:00,19.37,19.39,19.29,19.37,27690.0,19.37,19.39,19.29,19.37,27690.0
2018-12-03 12:00:00,19.38,19.48,19.37,19.4,50037.0,19.38,19.48,19.37,19.4,50037.0
2018-12-03 12:30:00,19.41,19.48,19.4,19.47,24678.0,19.41,19.48,19.4,19.47,24678.0
2018-12-03 13:00:00,19.45,19.51,19.43,19.48,37272.0,19.45,19.51,19.43,19.48,37272.0
2018-12-03 13:30:00,19.46,19.49,19.42,19.48,32574.0,19.46,19.49,19.42,19.48,32574.0
2018-12-03 14:00:00,19.48,19.51,19.41,19.51,27168.0,19.48,19.51,19.41,19.51,27168.0
2018-12-03 14:30:00,19.51,19.62,19.5,19.62,21525.0,19.51,19.62,19.5,19.62,21525.0
2018-12-03 15:00:00,19.64,19.73,19.58,19.73,36873.0,19.64,19.73,19.58,19.73,36873.0
2018-12-03 15:30:00,19.74,19.76,19.63,19.66,98091.0,19.74,19.76,19.63,19.66,98091.0
2018-12-04 09:30:00,19.56,19.71,19.51,19.68,79095.0,19.56,19.71,19.51,19.68,79095.0
2018-12-04 10:00:00,19.8,19.8,19.53,19.56,46803.0,19.8,19.8,19.53,19.56,46803.0
2018-12-04 10:30:00,19.53,19.61,19.44,19.49,39279.0,19.53,19.61,19.44,19.49,39279.0
2018-12-04 11:00:00,19.49,19.52,19.25,19.37,29286.0,19.49,19.52,19.25,19.37,29286.0
2018-12-04 11:30:00,19.34,19.39,19.26,19.34,15555.0,19.34,19.39,19.26,19.34,15555.0
2018-12-04 12:00:00,19.29,19.31,18.76,18.76,56625.0,19.29,19.31,18.76,18.76,56625.0
2018-12-04 12:30:00,18.78,18.9,18.65,18.77,95643.0,18.78,18.9,18.65,18.77,95643.0
2018-12-04 13:00:00,18.74,18.84,18.66,18.78,24612.0,18.74,18.84,18.66,18.78,24612.0
2018-12-04 13:30:00,18.79,18.85,18.6,18.81,52755.0,18.79,18.85,18.6,18.81,52755.0
2018-12-04 14:00:00,18.81,19.0,18.75,18.87,22500.0,18.81,19.0,18.75,18.87,22500.0
2018-12-04 14:30:00,18.83,19.08,18.83,18.97,45528.0,18.83,19.08,18.83,18.97,45528.0
2018-12-04 15:00:00,18.97,18.97,18.8,18.8,41253.0,18.97,18.97,18.8,18.8,41253.0
2018-12-04 15:30:00,18.79,18.88,18.75,18.88,128082.0,18.79,18.88,18.75,18.88,128082.0
2018-12-06 09:30:00,18.49,19.02,18.35,18.95,127149.0,18.49,19.02,18.35,18.95,127149.0
2018-12-06 10:00:00,18.94,19.16,18.92,19.08,42075.0,18.94,19.16,18.92,19.08,42075.0
2018-12-06 10:30:00,19.09,19.16,18.85,18.85,18723.0,19.09,19.16,18.85,18.85,18723.0
2018-12-06 11:00:00,18.85,18.92,18.8,18.82,20655.0,18.85,18.92,18.8,18.82,20655.0
2018-12-06 11:30:00,18.84,19.08,18.84,19.08,61110.0,18.84,19.08,18.84,19.08,61110.0
2018-12-06 12:00:00,19.13,19.22,19.05,19.22,50436.0,19.13,19.22,19.05,19.22,50436.0
2018-12-06 12:30:00,19.2,19.21,18.95,19.01,32424.0,19.2,19.21,18.95,19.01,32424.0
2018-12-06 13:00:00,18.98,19.14,18.98,19.1,32313.0,18.98,19.14,18.98,19.1,32313.0
2018-12-06 13:30:00,19.08,19.18,19.02,19.11,43464.0,19.08,19.18,19.02,19.11,43464.0
2018-12-06 14:00:00,19.15,19.18,19.0,19.09,43515.0,19.15,19.18,19.0,19.09,43515.0
2018-12-06 14:30:00,19.11,19.13,19.01,19.1,22947.0,19.11,19.13,19.01,19.1,22947.0
2018-12-06 15:00:00,19.12,19.16,19.02,19.14,29088.0,19.12,19.16,19.02,19.14,29088.0
2018-12-06 15:30:00,19.16,19.25,19.1,19.15,123168.0,19.16,19.25,19.1,19.15,123168.0
2018-12-07 09:30:00,19.14,19.29,19.05,19.05,98787.0,19.14,19.29,19.05,19.05,98787.0
2018-12-07 10:00:00,19.03,19.2,18.91,18.98,53652.0,19.03,19.2,18.91,18.98,53652.0
2018-12-07 10:30:00,18.98,19.03,18.96,19.03,14355.0,18.98,19.03,18.96,19.03,14355.0
2018-12-07 11:00:00,19.05,19.05,18.9,18.92,34254.0,19.05,19.05,18.9,18.92,34254.0
2018-12-07 11:30:00,18.93,18.94,18.84,18.85,32904.0,18.93,18.94,18.84,18.85,32904.0
2018-12-07 12:00:00,18.91,18.93,18.81,18.82,17118.0,18.91,18.93,18.81,18.82,17118.0
2018-12-07 12:30:00,18.78,18.82,18.7,18.82,14838.0,18.78,18.82,18.7,18.82,14838.0
2018-12-07 13:00:00,18.81,18.89,18.75,18.85,23250.0,18.81,18.89,18.75,18.85,23250.0
2018-12-07 13:30:00,18.85,18.9,18.82,18.82,16752.0,18.85,18.9,18.82,18.82,16752.0
2018-12-07 14:00:00,18.81,18.87,18.75,18.85,34761.0,18.81,18.87,18.75,18.85,34761.0
2018-12-07 14:30:00,18.84,18.85,18.72,18.73,42108.0,18.84,18.85,18.72,18.73,42108.0
2018-12-07 15:00:00,18.72,18.84,18.67,18.84,25218.0,18.72,18.84,18.67,18.84,25218.0
2018-12-07 15:30:00,18.84,18.93,18.83,18.86,87507.0,18.84,18.93,18.83,18.86,87507.0
2018-12-10 09:30:00,18.78,19.37,18.78,19.18,78783.0,18.78,19.37,18.78,19.18,78783.0
2018-12-10 10:00:00,19.2,19.31,19.14,19.22,39900.0,19.2,19.31,19.14,19.22,39900.0
2018-12-10 10:30:00,19.23,19.23,19.05,19.05,36126.0,19.23,19.23,19.05,19.05,36126.0
2018-12-10 11:00:00,19.07,19.07,18.92,19.06,51102.0,19.07,19.07,18.92,19.06,51102.0
2018-12-10 11:30:00,19.09,19.27,19.09,19.14,22917.0,19.09,19.27,19.09,19.14,22917.0
2018-12-10 12:00:00,19.14,19.22,19.01,19.1,17340.0,19.14,19.22,19.01,19.1,17340.0
2018-12-10 12:30:00,19.08,19.33,19.07,19.25,15942.0,19.08,19.33,19.07,19.25,15942.0
2018-12-10 13:00:00,19.27,19.27,19.05,19.05,174861.0,19.27,19.27,19.05,19.05,174861.0
2018-12-10 13:30:00,19.05,19.25,19.03,19.18,63732.0,19.05,19.25,19.03,19.18,63732.0
2018-12-10 14:00:00,19.17,19.27,19.17,19.19,12000.0,19.17,19.27,19.17,19.19,12000.0
2018-12-10 14:30:00,19.19,19.33,19.18,19.18,23520.0,19.19,19.33,19.18,19.18,23520.0
2018-12-10 15:00:00,19.19,19.22,19.13,19.2,16500.0,19.19,19.22,19.13,19.2,16500.0
2018-12-10 15:30:00,19.22,19.36,19.21,19.34,150099.0,19.22,19.36,19.21,19.34,150099.0
2018-12-11 09:30:00,19.7,19.82,19.41,19.63,65835.0,19.7,19.82,19.41,19.63,65835.0
2018-12-11 10:00:00,19.67,19.67,19.46,19.65,26100.0,19.67,19.67,19.46,19.65,26100.0
2018-12-11 10:30:00,19.63,19.63,19.39,19.45,22689.0,19.63,19.63,19.39,19.45,22689.0
2018-12-11 11:00:00,19.45,19.47,19.31,19.33,34434.0,19.45,19.47,19.31,19.33,34434.0
2018-12-11 11:30:00,19.33,19.42,19.25,19.41,20544.0,19.33,19.42,19.25,19.41,20544.0
2018-12-11 12:00:00,19.43,19.43,19.28,19.33,14250.0,19.43,19.43,19.28,19.33,14250.0
2018-12-11 12:30:00,19.34,19.34,19.24,19.26,5400.0,19.34,19.34,19.24,19.26,5400.0
2018-12-11 13:00:00,19.24,19.24,19.16,19.22,2976.0,19.24,19.24,19.16,19.22,2976.0
2018-12-11 13:30:00,19.15,19.15,18.91,18.97,33828.0,19.15,19.15,18.91,18.97,33828.0
2018-12-11 14:00:00,18.97,19.06,18.83,19.03,62403.0,18.97,19.06,18.83,19.03,62403.0
2018-12-11 14:30:00,19.1,19.16,19.06,19.15,10218.0,19.1,19.16,19.06,19.15,10218.0
2018-12-11 15:00:00,19.06,19.21,19.02,19.18,17988.0,19.06,19.21,19.02,19.18,17988.0
2018-12-11 15:30:00,19.2,19.22,19.1,19.15,56340.0,19.2,19.22,19.1,19.15,56340.0
2018-12-12 09:30:00,19.44,19.67,19.25,19.54,22629.0,19.44,19.67,19.25,19.54,22629.0
2018-12-12 10:00:00,19.58,19.82,19.53,19.68,45408.0,19.58,19.82,19.53,19.68,45408.0
2018-12-12 10:30:00,19.7,19.92,19.7,19.81,19314.0,19.7,19.92,19.7,19.81,19314.0
2018-12-12 11:00:00,19.77,19.8,19.71,19.77,36198.0,19.77,19.8,19.71,19.77,36198.0
2018-12-12 11:30:00,19.75,19.75,19.58,19.59,62088.0,19.75,19.75,19.58,19.59,62088.0
2018-12-12 12:00:00,19.61,19.66,19.44,19.44,19200.0,19.61,19.66,19.44,19.44,19200.0
2018-12-12 12:30:00,19.43,19.51,19.39,19.49,16200.0,19.43,19.51,19.39,19.49,16200.0
2018-12-12 13:00:00,19.5,19.5,19.35,19.39,15000.0,19.5,19.5,19.35,19.39,15000.0
2018-12-12 13:30:00,19.38,19.45,19.34,19.41,37599.0,19.38,19.45,19.34,19.41,37599.0
2018-12-12 14:00:00,19.41,19.41,19.26,19.27,32667.0,19.41,19.41,19.26,19.27,32667.0
2018-12-12 14:30:00,19.24,19.3,19.23,19.27,48267.0,19.24,19.3,19.23,19.27,48267.0
2018-12-12 15:00:00,19.25,19.33,19.24,19.3,100857.0,19.25,19.33,19.24,19.3,100857.0
2018-12-12 15:30:00,19.3,19.5,19.3,19.38,270564.0,19.3,19.5,19.3,19.38,270564.0
2018-12-13 09:30:00,19.5,19.5,18.95,19.0,101205.0,19.5,19.5,18.95,19.0,101205.0
2018-12-13 10:00:00,19.0,19.19,18.99,19.1,37806.0,19.0,19.19,18.99,19.1,37806.0
2018-12-13 10:30:00,19.06,19.1,18.96,19.06,126036.0,19.06,19.1,18.96,19.06,126036.0
2018-12-13 11:00:00,19.12,19.21,19.11,19.21,19239.0,19.12,19.21,19.11,19.21,19239.0
2018-12-13 11:30:00,19.23,19.31,19.18,19.22,24963.0,19.23,19.31,19.18,19.22,24963.0
2018-12-13 12:00:00,19.22,19.22,19.04,19.04,11928.0,19.22,19.22,19.04,19.04,11928.0
2018-12-13 12:30:00,19.05,19.1,19.01,19.08,23394.0,19.05,19.1,19.01,19.08,23394.0
2018-12-13 13:00:00,19.06,19.08,18.98,19.07,28755.0,19.06,19.08,18.98,19.07,28755.0
2018-12-13 13:30:00,19.13,19.3,19.13,19.28,8760.0,19.13,19.3,19.13,19.28,8760.0
2018-12-13 14:00:00,19.27,19.28,19.2,19.22,13551.0,19.27,19.28,19.2,19.22,13551.0
2018-12-13 14:30:00,19.25,19.25,19.18,19.18,9825.0,19.25,19.25,19.18,19.18,9825.0
2018-12-13 15:00:00,19.18,19.33,19.16,19.28,34191.0,19.18,19.33,19.16,19.28,34191.0
2018-12-13 15:30:00,19.28,19.32,19.2,19.2,73371.0,19.28,19.32,19.2,19.2,73371.0
2018-12-14 09:30:00,19.0,19.15,18.84,19.15,11955.0,19.0,19.15,18.84,19.15,11955.0
2018-12-14 10:00:00,19.19,19.31,19.12,19.22,40719.0,19.19,19.31,19.12,19.22,40719.0
2018-12-14 10:30:00,19.19,19.41,19.19,19.35,11400.0,19.19,19.41,19.19,19.35,11400.0
2018-12-14 11:00:00,19.36,19.38,19.26,19.29,12000.0,19.36,19.38,19.26,19.29,12000.0
2018-12-14 11:30:00,19.28,19.28,19.14,19.15,17112.0,19.28,19.28,19.14,19.15,17112.0
2018-12-14 12:00:00,19.16,19.18,19.01,19.07,22680.0,19.16,19.18,19.01,19.07,22680.0
2018-12-14 12:30:00,19.16,19.19,19.04,19.04,35277.0,19.16,19.19,19.04,19.04,35277.0
2018-12-14 13:00:00,19.03,19.11,18.98,18.98,7710.0,19.03,19.11,18.98,18.98,7710.0
2018-12-14 13:30:00,18.99,18.99,18.93,18.93,13962.0,18.99,18.99,18.93,18.93,13962.0
2018-12-14 14:00:00,18.93,19.02,18.93,19.01,14787.0,18.93,19.02,18.93,19.01,14787.0
2018-12-14 14:30:00,19.04,19.04,18.91,18.96,15000.0,19.04,19.04,18.91,18.96,15000.0
2018-12-14 15:00:00,18.95,18.99,18.89,18.89,37248.0,18.95,18.99,18.89,18.89,37248.0
2018-12-14 15:30:00,18.89,18.89,18.76,18.85,56052.0,18.89,18.89,18.76,18.85,56052.0
2018-12-17 09:30:00,18.83,18.83,18.14,18.17,70935.0,18.83,18.83,18.14,18.17,70935.0
2018-12-17 10:00:00,18.26,18.46,18.16,18.42,40686.0,18.26,18.46,18.16,18.42,40686.0
2018-12-17 10:30:00,18.36,18.52,18.35,18.45,15147.0,18.36,18.52,18.35,18.45,15147.0
2018-12-17 11:00:00,18.49,18.57,18.42,18.48,17769.0,18.49,18.57,18.42,18.48,17769.0
2018-12-17 11:30:00,18.44,18.44,18.25,18.39,36369.0,18.44,18.44,18.25,18.39,36369.0
2018-12-17 12:00:00,18.48,18.5,18.4,18.42,19179.0,18.48,18.5,18.4,18.42,19179.0
2018-12-17 12:30:00,18.27,18.28,18.12,18.17,13203.0,18.27,18.28,18.12,18.17,13203.0
2018-12-17 13:00:00,18.11,18.13,18.03,18.07,29361.0,18.11,18.13,18.03,18.07,29361.0
2018-12-17 13:30:00,18.05,18.05,17.94,18.0,14319.0,18.05,18.05,17.94,18.0,14319.0
2018-12-17 14:00:00,17.96,17.99,17.91,17.96,12594.0,17.96,17.99,17.91,17.96,12594.0
2018-12-17 14:30:00,17.94,17.95,17.8,17.88,31065.0,17.94,17.95,17.8,17.88,31065.0
2018-12-17 15:00:00,17.85,17.85,17.69,17.71,44631.0,17.85,17.85,17.69,17.71,44631.0
2018-12-17 15:30:00,17.68,17.71,17.58,17.71,80295.0,17.68,17.71,17.58,17.71,80295.0
2018-12-18 09:30:00,17.92,18.21,17.84,18.05,98217.0,17.92,18.21,17.84,18.05,98217.0
2018-12-18 10:00:00,18.11,18.11,17.81,17.94,29007.0,18.11,18.11,17.81,17.94,29007.0
2018-12-18 10:30:00,17.99,18.09,17.94,17.96,55335.0,17.99,18.09,17.94,17.96,55335.0
2018-12-18 11:00:00,17.95,17.98,17.76,17.85,28035.0,17.95,17.98,17.76,17.85,28035.0
2018-12-18 11:30:00,17.88,18.06,17.88,18.04,26151.0,17.88,18.06,17.88,18.04,26151.0
2018-12-18 12:00:00,18.05,18.19,18.02,18.13,17619.0,18.05,18.19,18.02,18.13,17619.0
2018-12-18 12:30:00,18.11,18.16,17.96,18.16,66873.0,18.11,18.16,17.96,18.16,66873.0
2018-12-18 13:00:00,18.18,18.22,18.08,18.08,18120.0,18.18,18.22,18.08,18.08,18120.0
2018-12-18 13:30:00,18.05,18.06,17.96,17.97,15624.0,18.05,18.06,17.96,17.97,15624.0
2018-12-18 14:00:00,17.97,18.15,17.97,18.15,26691.0,17.97,18.15,17.97,18.15,26691.0
2018-12-18 14:30:00,18.15,18.16,17.92,17.93,17976.0,18.15,18.16,17.92,17.93,17976.0
2018-12-18 15:00:00,17.92,17.98,17.88,17.93,31482.0,17.92,17.98,17.88,17.93,31482.0
2018-12-18 15:30:00,17.97,18.15,17.97,18.08,80241.0,17.97,18.15,17.97,18.08,80241.0
2018-12-19 09:30:00,18.1,18.59,18.1,18.51,80415.0,18.1,18.59,18.1,18.51,80415.0
2018-12-19 10:00:00,18.53,18.53,18.31,18.36,27234.0,18.53,18.53,18.31,18.36,27234.0
2018-12-19 10:30:00,18.35,18.5,18.35,18.42,27993.0,18.35,18.5,18.35,18.42,27993.0
2018-12-19 11:00:00,18.42,18.42,18.25,18.33,6300.0,18.42,18.42,18.25,18.33,6300.0
2018-12-19 11:30:00,18.28,18.44,18.28,18.41,15399.0,18.28,18.44,18.28,18.41,15399.0
2018-12-19 12:00:00,18.37,18.5,18.37,18.46,24582.0,18.37,18.5,18.37,18.46,24582.0
2018-12-19 12:30:00,18.41,18.47,18.4,18.41,4854.0,18.41,18.47,18.4,18.41,4854.0
2018-12-19 13:00:00,18.37,18.43,18.31,18.36,8400.0,18.37,18.43,18.31,18.36,8400.0
2018-12-19 13:30:00,18.38,18.54,18.38,18.46,10341.0,18.38,18.54,18.38,18.46,10341.0
2018-12-19 14:00:00,18.39,18.45,17.96,18.25,17418.0,18.39,18.45,17.96,18.25,17418.0
2018-12-19 14:30:00,18.34,18.41,17.94,17.94,21669.0,18.34,18.41,17.94,17.94,21669.0
2018-12-19 15:00:00,17.93,17.93,17.55,17.67,39462.0,17.93,17.93,17.55,17.67,39462.0
2018-12-19 15:30:00,17.64,17.83,17.63,17.82,37707.0,17.64,17.83,17.63,17.82,37707.0
2018-12-20 09:30:00,17.82,18.3,17.71,17.83,43701.0,17.82,18.3,17.71,17.83,43701.0
2018-12-20 10:00:00,17.79,17.91,17.76,17.81,22788.0,17.79,17.91,17.76,17.81,22788.0
2018-12-20 10:30:00,17.76,17.87,17.66,17.72,27204.0,17.76,17.87,17.66,17.72,27204.0
2018-12-20 11:00:00,17.71,17.71,17.29,17.29,42579.0,17.71,17.71,17.29,17.29,42579.0
2018-12-20 11:30:00,17.33,17.36,17.1,17.27,22185.0,17.33,17.36,17.1,17.27,22185.0
2018-12-20 12:00:00,17.26,17.35,17.17,17.35,14310.0,17.26,17.35,17.17,17.35,14310.0
2018-12-20 12:30:00,17.47,17.47,17.26,17.43,18750.0,17.47,17.47,17.26,17.43,18750.0
2018-12-20 13:00:00,17.37,17.46,17.29,17.45,9300.0,17.37,17.46,17.29,17.45,9300.0
2018-12-20 13:30:00,17.47,17.49,17.39,17.42,22395.0,17.47,17.49,17.39,17.42,22395.0
2018-12-20 14:00:00,17.42,17.5,17.3,17.49,45729.0,17.42,17.5,17.3,17.49,45729.0
2018-12-20 14:30:00,17.54,17.74,17.51,17.71,32202.0,17.54,17.74,17.51,17.71,32202.0
2018-12-20 15:00:00,17.67,17.91,17.65,17.86,40536.0,17.67,17.91,17.65,17.86,40536.0
2018-12-20 15:30:00,17.83,17.97,17.74,17.83,78210.0,17.83,17.97,17.74,17.83,78210.0
2018-12-21 09:30:00,17.94,17.94,17.23,17.31,179700.0,17.94,17.94,17.23,17.31,179700.0
2018-12-21 10:00:00,17.28,17.53,17.12,17.5,47679.0,17.28,17.53,17.12,17.5,47679.0
2018-12-21 10:30:00,17.51,17.54,17.35,17.48,43899.0,17.51,17.54,17.35,17.48,43899.0
2018-12-21 11:00:00,17.49,17.57,17.39,17.43,42936.0,17.49,17.57,17.39,17.43,42936.0
2018-12-21 11:30:00,17.5,17.53,17.27,17.28,38256.0,17.5,17.53,17.27,17.28,38256.0
2018-12-21 12:00:00,17.25,17.28,16.98,17.0,29112.0,17.25,17.28,16.98,17.0,29112.0
2018-12-21 12:30:00,16.97,17.15,16.88,17.01,42774.0,16.97,17.15,16.88,17.01,42774.0
2018-12-21 13:00:00,17.01,17.21,16.95,17.13,34524.0,17.01,17.21,16.95,17.13,34524.0
2018-12-21 13:30:00,17.12,17.28,17.07,17.12,26607.0,17.12,17.28,17.07,17.12,26607.0
2018-12-21 14:00:00,17.07,17.18,17.01,17.03,27207.0,17.07,17.18,17.01,17.03,27207.0
2018-12-21 14:30:00,17.01,17.2,17.01,17.16,42345.0,17.01,17.2,17.01,17.16,42345.0
2018-12-21 15:00:00,17.13,17.13,16.98,16.99,42666.0,17.13,17.13,16.98,16.99,42666.0
2018-12-21 15:30:00,16.94,17.02,16.86,16.97,136764.0,16.94,17.02,16.86,16.97,136764.0
2018-12-24 09:30:00,16.75,17.0,16.29,16.49,59199.0,16.75,17.0,16.29,16.49,59199.0
2018-12-24 10:00:00,16.48,16.67,16.3,16.61,41835.0,16.48,16.67,16.3,16.61,41835.0
2018-12-24 10:30:00,16.67,17.02,16.65,17.02,37422.0,16.67,17.02,16.65,17.02,37422.0
2018-12-24 11:00:00,17.06,17.1,16.91,16.94,24600.0,17.06,17.1,16.91,16.94,24600.0
2018-12-24 11:30:00,16.94,17.0,16.78,16.89,15270.0,16.94,17.0,16.78,16.89,15270.0
2018-12-24 12:00:00,16.94,17.03,16.86,16.94,17682.0,16.94,17.03,16.86,16.94,17682.0
2018-12-24 12:30:00,17.03,17.06,16.88,16.92,103584.0,17.03,17.06,16.88,16.92,103584.0
2018-12-26 09:30:00,17.01,17.43,16.84,17.35,35955.0,17.01,17.43,16.84,17.35,35955.0
2018-12-26 10:00:00,17.38,17.46,17.03,17.28,27003.0,17.38,17.46,17.03,17.28,27003.0
2018-12-26 10:30:00,17.23,17.25,17.04,17.09,20625.0,17.23,17.25,17.04,17.09,20625.0
2018-12-26 11:00:00,17.09,17.13,17.04,17.12,15816.0,17.09,17.13,17.04,17.12,15816.0
2018-12-26 11:30:00,17.14,17.28,17.14,17.28,18051.0,17.14,17.28,17.14,17.28,18051.0
2018-12-26 12:00:00,17.31,17.4,17.24,17.31,22338.0,17.31,17.4,17.24,17.31,22338.0
2018-12-26 12:30:00,17.34,17.47,17.26,17.4,17145.0,17.34,17.47,17.26,17.4,17145.0
2018-12-26 13:00:00,17.42,17.45,17.37,17.44,11100.0,17.42,17.45,17.37,17.44,11100.0
2018-12-26 13:30:00,17.45,17.53,17.37,17.53,16950.0,17.45,17.53,17.37,17.53,16950.0
2018-12-26 14:00:00,17.51,17.52,17.43,17.43,13446.0,17.51,17.52,17.43,17.43,13446.0
2018-12-26 14:30:00,17.44,17.56,17.41,17.56,22860.0,17.44,17.56,17.41,17.56,22860.0
2018-12-26 15:00:00,17.57,17.66,17.55,17.61,30705.0,17.57,17.66,17.55,17.61,30705.0
2018-12-26 15:30:00,17.62,17.79,17.62,17.77,66555.0,17.62,17.79,17.62,17.77,66555.0
2018-12-27 09:30:00,17.51,17.82,17.02,17.5,22083.0,17.51,17.82,17.02,17.5,22083.0
2018-12-27 10:00:00,17.5,17.57,17.3,17.4,30117.0,17.5,17.57,17.3,17.4,30117.0
2018-12-27 10:30:00,17.35,17.55,17.3,17.37,24819.0,17.35,17.55,17.3,17.37,24819.0
2018-12-27 11:00:00,17.38,17.48,17.34,17.48,26886.0,17.38,17.48,17.34,17.48,26886.0
2018-12-27 11:30:00,17.53,17.57,17.44,17.51,11430.0,17.53,17.57,17.44,17.51,11430.0
2018-12-27 12:00:00,17.52,17.57,17.45,17.45,19419.0,17.52,17.57,17.45,17.45,19419.0
2018-12-27 12:30:00,17.4,17.54,17.4,17.5,14193.0,17.4,17.54,17.4,17.5,14193.0
2018-12-27 13:00:00,17.51,17.56,17.4,17.4,13980.0,17.51,17.56,17.4,17.4,13980.0
2018-12-27 13:30:00,17.37,17.43,17.29,17.3,9327.0,17.37,17.43,17.29,17.3,9327.0
2018-12-27 14:00:00,17.34,17.38,17.29,17.37,10479.0,17.34,17.38,17.29,17.37,10479.0
2018-12-27 14:30:00,17.36,17.6,17.34,17.53,28512.0,17.36,17.6,17.34,17.53,28512.0
2018-12-27 15:00:00,17.53,17.6,17.47,17.51,96894.0,17.53,17.6,17.47,17.51,96894.0
2018-12-27 15:30:00,17.51,17.71,17.47,17.71,335247.0,17.51,17.71,17.47,17.71,335247.0
2018-12-28 09:30:00,17.85,17.85,17.43,17.57,29355.0,17.85,17.85,17.43,17.57,29355.0
2018-12-28 10:00:00,17.7,17.7,17.42,17.42,7560.0,17.7,17.7,17.42,17.42,7560.0
2018-12-28 10:30:00,17.38,17.61,17.38,17.47,24759.0,17.38,17.61,17.38,17.47,24759.0
2018-12-28 11:00:00,17.45,17.48,17.3,17.45,21564.0,17.45,17.48,17.3,17.45,21564.0
2018-12-28 11:30:00,17.4,17.51,17.39,17.48,10422.0,17.4,17.51,17.39,17.48,10422.0
2018-12-28 12:00:00,17.47,17.64,17.47,17.53,60126.0,17.47,17.64,17.47,17.53,60126.0
2018-12-28 12:30:00,17.54,17.62,17.5,17.53,49551.0,17.54,17.62,17.5,17.53,49551.0
2018-12-28 13:00:00,17.53,17.64,17.53,17.56,18900.0,17.53,17.64,17.53,17.56,18900.0
2018-12-28 13:30:00,17.59,17.69,17.53,17.64,8685.0,17.59,17.69,17.53,17.64,8685.0
2018-12-28 14:00:00,17.68,17.87,17.68,17.83,8859.0,17.68,17.87,17.68,17.83,8859.0
2018-12-28 14:30:00,17.82,18.02,17.78,18.02,24141.0,17.82,18.02,17.78,18.02,24141.0
2018-12-28 15:00:00,18.03,18.03,17.79,17.8,33504.0,18.03,18.03,17.79,17.8,33504.0
2018-12-28 15:30:00,17.78,17.82,17.65,17.67,51108.0,17.78,17.82,17.65,17.67,51108.0
2018-12-31 09:30:00,17.8,17.87,17.58,17.7,18729.0,17.8,17.87,17.58,17.7,18729.0
2018-12-31 10:00:00,17.68,17.76,17.56,17.76,20226.0,17.68,17.76,17.56,17.76,20226.0
2018-12-31 10:30:00,17.72,17.81,17.63,17.71,13344.0,17.72,17.81,17.63,17.71,13344.0
2018-12-31 11:00:00,17.71,17.71,17.55,17.63,29889.0,17.71,17.71,17.55,17.63,29889.0
2018-12-31 11:30:00,17.66,17.66,17.53,17.64,32778.0,17.66,17.66,17.53,17.64,32778.0
2018-12-31 12:00:00,17.66,17.67,17.57,17.59,23733.0,17.66,17.67,17.57,17.59,23733.0
2018-12-31 12:30:00,17.61,17.73,17.6,17.7,20334.0,17.61,17.73,17.6,17.7,20334.0
2018-12-31 13:00:00,17.72,17.72,17.65,17.66,24435.0,17.72,17.72,17.65,17.66,24435.0
2018-12-31 13:30:00,17.67,17.67,17.57,17.57,20745.0,17.67,17.67,17.57,17.57,20745.0
2018-12-31 14:00:00,17.56,17.61,17.51,17.52,14625.0,17.56,17.61,17.51,17.52,14625.0
2018-12-31 14:30:00,17.5,17.55,17.45,17.48,27627.0,17.5,17.55,17.45,17.48,27627.0
2018-12-31 15:00:00,17.51,17.54,17.43,17.53,49110.0,17.51,17.54,17.43,17.53,49110.0
2018-12-31 15:30:00,17.58,17.63,17.49,17.63,80520.0,17.58,17.63,17.49,17.63,80520.0
2019-01-02 09:30:00,17.34,17.45,17.18,17.31,20088.0,17.34,17.45,17.18,17.31,20088.0
2019-01-02 10:00:00,17.28,17.42,17.18,17.32,16080.0,17.28,17.42,17.18,17.32,16080.0
2019-01-02 10:30:00,17.31,17.56,17.28,17.56,29400.0,17.31,17.56,17.28,17.56,29400.0
2019-01-02 11:00:00,17.56,17.65,17.51,17.52,13809.0,17.56,17.65,17.51,17.52,13809.0
2019-01-02 11:30:00,17.53,17.53,17.3,17.3,18600.0,17.53,17.53,17.3,17.3,18600.0
2019-01-02 12:00:00,17.27,17.3,17.17,17.17,11415.0,17.27,17.3,17.17,17.17,11415.0
2019-01-02 12:30:00,17.18,17.29,17.16,17.29,15000.0,17.18,17.29,17.16,17.29,15000.0
2019-01-02 13:00:00,17.3,17.38,17.21,17.38,44193.0,17.3,17.38,17.21,17.38,44193.0
2019-01-02 13:30:00,17.38,17.42,17.26,17.34,43806.0,17.38,17.42,17.26,17.34,43806.0
2019-01-02 14:00:00,17.34,17.34,17.28,17.29,18075.0,17.34,17.34,17.28,17.29,18075.0
2019-01-02 14:30:00,17.3,17.34,17.19,17.2,18915.0,17.3,17.34,17.19,17.2,18915.0
2019-01-02 15:00:00,17.2,17.23,17.1,17.11,53400.0,17.2,17.23,17.1,17.11,53400.0
2019-01-02 15:30:00,17.08,17.15,17.04,17.13,55737.0,17.08,17.15,17.04,17.13,55737.0
2019-01-03 09:30:00,16.91,17.06,16.5,16.53,51195.0,16.91,17.06,16.5,16.53,51195.0
2019-01-03 10:00:00,16.53,16.57,16.26,16.46,66615.0,16.53,16.57,16.26,16.46,66615.0
2019-01-03 10:30:00,16.44,16.46,16.22,16.46,37137.0,16.44,16.46,16.22,16.46,37137.0
2019-01-03 11:00:00,16.48,16.57,16.44,16.54,70164.0,16.48,16.57,16.44,16.54,70164.0
2019-01-03 11:30:00,16.52,16.74,16.52,16.71,63570.0,16.52,16.74,16.52,16.71,63570.0
2019-01-03 12:00:00,16.72,16.76,16.58,16.64,33477.0,16.72,16.76,16.58,16.64,33477.0
2019-01-03 12:30:00,16.64,16.7,16.59,16.61,47439.0,16.64,16.7,16.59,16.61,47439.0
2019-01-03 13:00:00,16.6,16.61,16.4,16.45,47502.0,16.6,16.61,16.4,16.45,47502.0
2019-01-03 13:30:00,16.44,16.49,16.28,16.29,70872.0,16.44,16.49,16.28,16.29,70872.0
2019-01-03 14:00:00,16.31,16.5,16.3,16.5,65148.0,16.31,16.5,16.3,16.5,65148.0
2019-01-03 14:30:00,16.5,16.55,16.34,16.41,58047.0,16.5,16.55,16.34,16.41,58047.0
2019-01-03 15:00:00,16.43,16.47,16.32,16.38,59535.0,16.43,16.47,16.32,16.38,59535.0
2019-01-03 15:30:00,16.36,16.44,16.29,16.35,180624.0,16.36,16.44,16.29,16.35,180624.0
2019-01-04 09:30:00,16.57,16.7,16.32,16.63,35910.0,16.57,16.7,16.32,16.63,35910.0
2019-01-04 10:00:00,16.67,16.93,16.67,16.93,43110.0,16.67,16.93,16.67,16.93,43110.0
2019-01-04 10:30:00,16.88,17.06,16.88,17.01,21807.0,16.88,17.06,16.88,17.01,21807.0
2019-01-04 11:00:00,17.05,17.19,17.04,17.17,26340.0,17.05,17.19,17.04,17.17,26340.0
2019-01-04 11:30:00,17.15,17.15,17.04,17.04,18465.0,17.15,17.15,17.04,17.04,18465.0
2019-01-04 12:00:00,17.03,17.18,16.98,17.15,20025.0,17.03,17.18,16.98,17.15,20025.0
2019-01-04 12:30:00,17.14,17.18,17.1,17.16,24132.0,17.14,17.18,17.1,17.16,24132.0
2019-01-04 13:00:00,17.16,17.23,17.15,17.23,41352.0,17.16,17.23,17.15,17.23,41352.0
2019-01-04 13:30:00,17.25,17.3,17.13,17.17,31200.0,17.25,17.3,17.13,17.17,31200.0
2019-01-04 14:00:00,17.17,17.18,17.1,17.15,32052.0,17.17,17.18,17.1,17.15,32052.0
2019-01-04 14:30:00,17.15,17.18,17.13,17.14,41925.0,17.15,17.18,17.13,17.14,41925.0
2019-01-04 15:00:00,17.16,17.17,17.1,17.13,40200.0,17.16,17.17,17.1,17.13,40200.0
2019-01-04 15:30:00,17.13,17.17,17.12,17.15,97038.0,17.13,17.17,17.12,17.15,97038.0
2019-01-07 09:30:00,17.16,17.51,17.14,17.51,18171.0,17.16,17.51,17.14,17.51,18171.0
2019-01-07 10:00:00,17.42,17.47,17.38,17.46,12276.0,17.42,17.47,17.38,17.46,12276.0
2019-01-07 10:30:00,17.49,17.58,17.43,17.58,8766.0,17.49,17.58,17.43,17.58,8766.0
2019-01-07 11:00:00,17.55,17.68,17.53,17.61,20970.0,17.55,17.68,17.53,17.61,20970.0
2019-01-07 11:30:00,17.58,17.83,17.55,17.8,20760.0,17.58,17.83,17.55,17.8,20760.0
2019-01-07 12:00:00,17.79,17.79,17.56,17.7,20634.0,17.79,17.79,17.56,17.7,20634.0
2019-01-07 12:30:00,17.7,17.8,17.67,17.77,16500.0,17.7,17.8,17.67,17.77,16500.0
2019-01-07 13:00:00,17.74,17.77,17.64,17.64,17838.0,17.74,17.77,17.64,17.64,17838.0
2019-01-07 13:30:00,17.66,17.77,17.63,17.71,51807.0,17.66,17.77,17.63,17.71,51807.0
2019-01-07 14:00:00,17.69,17.75,17.6,17.64,27000.0,17.69,17.75,17.6,17.64,27000.0
2019-01-07 14:30:00,17.66,17.66,17.5,17.61,39924.0,17.66,17.66,17.5,17.61,39924.0
2019-01-07 15:00:00,17.62,17.79,17.62,17.73,41373.0,17.62,17.79,17.62,17.73,41373.0
2019-01-07 15:30:00,17.7,17.7,17.57,17.63,148494.0,17.7,17.7,17.57,17.63,148494.0
2019-01-08 09:30:00,17.75,17.99,17.67,17.67,50901.0,17.75,17.99,17.67,17.67,50901.0
2019-01-08 10:00:00,17.7,17.71,17.6,17.64,6165.0,17.7,17.71,17.6,17.64,6165.0
2019-01-08 10:30:00,17.63,17.66,17.44,17.58,11700.0,17.63,17.66,17.44,17.58,11700.0
2019-01-08 11:00:00,17.62,17.69,17.59,17.59,18570.0,17.62,17.69,17.59,17.59,18570.0
2019-01-08 11:30:00,17.62,17.67,17.6,17.66,6300.0,17.62,17.67,17.6,17.66,6300.0
2019-01-08 12:00:00,17.67,17.79,17.62,17.76,26574.0,17.67,17.79,17.62,17.76,26574.0
2019-01-08 12:30:00,17.75,17.77,17.71,17.76,14751.0,17.75,17.77,17.71,17.76,14751.0
2019-01-08 13:00:00,17.78,17.87,17.75,17.86,21342.0,17.78,17.87,17.75,17.86,21342.0
2019-01-08 13:30:00,17.86,18.05,17.84,18.03,51303.0,17.86,18.05,17.84,18.03,51303.0
2019-01-08 14:00:00,18.04,18.17,18.03,18.09,34716.0,18.04,18.17,18.03,18.09,34716.0
2019-01-08 14:30:00,18.12,18.17,18.1,18.15,27402.0,18.12,18.17,18.1,18.15,27402.0
2019-01-08 15:00:00,18.13,18.15,18.05,18.06,32226.0,18.13,18.15,18.05,18.06,32226.0
2019-01-08 15:30:00,18.05,18.27,18.05,18.21,164193.0,18.05,18.27,18.05,18.21,164193.0
2019-01-09 09:30:00,18.28,18.5,18.17,18.23,59619.0,18.28,18.5,18.17,18.23,59619.0
2019-01-09 10:00:00,18.21,18.31,18.11,18.22,39882.0,18.21,18.31,18.11,18.22,39882.0
2019-01-09 10:30:00,18.22,18.27,18.12,18.14,36900.0,18.22,18.27,18.12,18.14,36900.0
2019-01-09 11:00:00,18.19,18.25,18.17,18.19,41400.0,18.19,18.25,18.17,18.19,41400.0
2019-01-09 11:30:00,18.2,18.27,18.2,18.21,38400.0,18.2,18.27,18.2,18.21,38400.0
2019-01-09 12:00:00,18.22,18.27,18.21,18.26,27888.0,18.22,18.27,18.21,18.26,27888.0
2019-01-09 12:30:00,18.25,18.27,18.21,18.24,42612.0,18.25,18.27,18.21,18.24,42612.0
2019-01-09 13:00:00,18.24,18.34,18.22,18.33,27450.0,18.24,18.34,18.22,18.33,27450.0
2019-01-09 13:30:00,18.33,18.33,18.18,18.22,31818.0,18.33,18.33,18.18,18.22,31818.0
2019-01-09 14:00:00,18.24,18.27,18.18,18.27,32514.0,18.24,18.27,18.18,18.27,32514.0
2019-01-09 14:30:00,18.23,18.33,18.23,18.33,21063.0,18.23,18.33,18.23,18.33,21063.0
2019-01-09 15:00:00,18.31,18.33,18.28,18.3,23673.0,18.31,18.33,18.28,18.3,23673.0
2019-01-09 15:30:00,18.28,18.28,18.19,18.24,69981.0,18.28,18.28,18.19,18.24,69981.0
2019-01-10 09:30:00,18.19,18.27,17.87,17.91,33519.0,18.19,18.27,17.87,17.91,33519.0
2019-01-10 10:00:00,17.87,18.08,17.87,18.07,21138.0,17.87,18.08,17.87,18.07,21138.0
2019-01-10 10:30:00,18.11,18.11,17.93,18.0,43992.0,18.11,18.11,17.93,18.0,43992.0
2019-01-10 11:00:00,17.99,18.03,17.89,18.02,42150.0,17.99,18.03,17.89,18.02,42150.0
2019-01-10 11:30:00,18.03,18.08,17.92,17.96,49602.0,18.03,18.08,17.92,17.96,49602.0
2019-01-10 12:00:00,17.97,18.03,17.94,17.97,30300.0,17.97,18.03,17.94,17.97,30300.0
2019-01-10 12:30:00,17.95,17.97,17.87,17.87,22575.0,17.95,17.97,17.87,17.87,22575.0
2019-01-10 13:00:00,17.87,17.9,17.72,17.75,48099.0,17.87,17.9,17.72,17.75,48099.0
2019-01-10 13:30:00,17.78,17.79,17.59,17.68,137157.0,17.78,17.79,17.59,17.68,137157.0
2019-01-10 14:00:00,17.7,17.76,17.68,17.71,34350.0,17.7,17.76,17.68,17.71,34350.0
2019-01-10 14:30:00,17.7,17.75,17.63,17.74,34119.0,17.7,17.75,17.63,17.74,34119.0
2019-01-10 15:00:00,17.75,17.78,17.71,17.75,23727.0,17.75,17.78,17.71,17.75,23727.0
2019-01-10 15:30:00,17.75,17.76,17.69,17.69,90654.0,17.75,17.76,17.69,17.69,90654.0
2019-01-11 09:30:00,17.56,17.58,17.32,17.38,68907.0,17.56,17.58,17.32,17.38,68907.0
2019-01-11 10:00:00,17.42,17.66,17.34,17.53,59871.0,17.42,17.66,17.34,17.53,59871.0
2019-01-11 10:30:00,17.49,17.62,17.46,17.59,29457.0,17.49,17.62,17.46,17.59,29457.0
2019-01-11 11:00:00,17.56,17.56,17.37,17.37,19797.0,17.56,17.56,17.37,17.37,19797.0
2019-01-11 11:30:00,17.35,17.42,17.33,17.35,23982.0,17.35,17.42,17.33,17.35,23982.0
2019-01-11 12:00:00,17.35,17.4,17.28,17.33,223224.0,17.35,17.4,17.28,17.33,223224.0
2019-01-11 12:30:00,17.33,17.55,17.29,17.55,244299.0,17.33,17.55,17.29,17.55,244299.0
2019-01-11 13:00:00,17.52,17.57,17.4,17.45,113127.0,17.52,17.57,17.4,17.45,113127.0
2019-01-11 13:30:00,17.45,17.53,17.41,17.49,54033.0,17.45,17.53,17.41,17.49,54033.0
2019-01-11 14:00:00,17.49,17.49,17.43,17.47,126888.0,17.49,17.49,17.43,17.47,126888.0
2019-01-11 14:30:00,17.47,17.59,17.46,17.57,31830.0,17.47,17.59,17.46,17.57,31830.0
2019-01-11 15:00:00,17.58,17.67,17.57,17.63,20100.0,17.58,17.67,17.57,17.63,20100.0
2019-01-11 15:30:00,17.63,17.7,17.55,17.57,78048.0,17.63,17.7,17.55,17.57,78048.0
2019-01-14 09:30:00,17.45,17.48,17.17,17.25,33024.0,17.45,17.48,17.17,17.25,33024.0
2019-01-14 10:00:00,17.26,17.31,17.21,17.27,12735.0,17.26,17.31,17.21,17.27,12735.0
2019-01-14 10:30:00,17.29,17.29,17.17,17.22,13065.0,17.29,17.29,17.17,17.22,13065.0
2019-01-14 11:00:00,17.2,17.2,16.97,17.04,22653.0,17.2,17.2,16.97,17.04,22653.0
2019-01-14 11:30:00,17.01,17.08,17.0,17.08,18033.0,17.01,17.08,17.0,17.08,18033.0
2019-01-14 12:00:00,17.06,17.11,17.04,17.07,15732.0,17.06,17.11,17.04,17.07,15732.0
2019-01-14 12:30:00,17.07,17.07,16.98,17.03,34992.0,17.07,17.07,16.98,17.03,34992.0
2019-01-14 13:00:00,17.04,17.09,17.02,17.07,15018.0,17.04,17.09,17.02,17.07,15018.0
2019-01-14 13:30:00,17.07,17.09,17.06,17.08,19716.0,17.07,17.09,17.06,17.08,19716.0
2019-01-14 14:00:00,17.06,17.1,17.03,17.09,13500.0,17.06,17.1,17.03,17.09,13500.0
2019-01-14 14:30:00,17.09,17.09,17.05,17.06,41391.0,17.09,17.09,17.05,17.06,41391.0
2019-01-14 15:00:00,17.06,17.09,17.0,17.02,46800.0,17.06,17.09,17.0,17.02,46800.0
2019-01-14 15:30:00,17.01,17.02,16.87,16.89,91518.0,17.01,17.02,16.87,16.89,91518.0
2019-01-15 09:30:00,16.86,17.25,16.86,17.12,13734.0,16.86,17.25,16.86,17.12,13734.0
2019-01-15 10:00:00,17.2,17.25,17.15,17.22,14889.0,17.2,17.25,17.15,17.22,14889.0
2019-01-15 10:30:00,17.18,17.25,17.14,17.24,27483.0,17.18,17.25,17.14,17.24,27483.0
2019-01-15 11:00:00,17.22,17.25,17.1,17.13,18195.0,17.22,17.25,17.1,17.13,18195.0
2019-01-15 11:30:00,17.09,17.26,17.07,17.26,38682.0,17.09,17.26,17.07,17.26,38682.0
2019-01-15 12:00:00,17.29,17.42,17.26,17.39,25704.0,17.29,17.42,17.26,17.39,25704.0
2019-01-15 12:30:00,17.39,17.42,17.38,17.4,9432.0,17.39,17.42,17.38,17.4,9432.0
2019-01-15 13:00:00,17.41,17.47,17.4,17.45,31140.0,17.41,17.47,17.4,17.45,31140.0
2019-01-15 13:30:00,17.47,17.55,17.47,17.51,27438.0,17.47,17.55,17.47,17.51,27438.0
2019-01-15 14:00:00,17.51,17.54,17.4,17.41,28056.0,17.51,17.54,17.4,17.41,28056.0
2019-01-15 14:30:00,17.39,17.43,17.38,17.42,8400.0,17.39,17.43,17.38,17.42,8400.0
2019-01-15 15:00:00,17.43,17.48,17.43,17.44,16050.0,17.43,17.48,17.43,17.44,16050.0
2019-01-15 15:30:00,17.44,17.5,17.38,17.42,104874.0,17.44,17.5,17.38,17.42,104874.0
2019-01-16 09:30:00,17.4,17.43,17.23,17.33,59385.0,17.4,17.43,17.23,17.33,59385.0
2019-01-16 10:00:00,17.28,17.31,17.0,17.02,32490.0,17.28,17.31,17.0,17.02,32490.0
2019-01-16 10:30:00,17.02,17.02,16.78,16.85,49173.0,17.02,17.02,16.78,16.85,49173.0
2019-01-16 11:00:00,16.83,16.83,16.65,16.67,25380.0,16.83,16.83,16.65,16.67,25380.0
2019-01-16 11:30:00,16.67,16.67,16.52,16.52,21573.0,16.67,16.67,16.52,16.52,21573.0
2019-01-16 12:00:00,16.54,16.74,16.5,16.74,153150.0,16.54,16.74,16.5,16.74,153150.0
2019-01-16 12:30:00,16.68,16.79,16.61,16.65,45645.0,16.68,16.79,16.61,16.65,45645.0
2019-01-16 13:00:00,16.64,16.65,16.59,16.61,32694.0,16.64,16.65,16.59,16.61,32694.0
2019-01-16 13:30:00,16.62,16.72,16.57,16.68,38913.0,16.62,16.72,16.57,16.68,38913.0
2019-01-16 14:00:00,16.69,16.81,16.69,16.76,39024.0,16.69,16.81,16.69,16.76,39024.0
2019-01-16 14:30:00,16.78,16.79,16.63,16.65,76635.0,16.78,16.79,16.63,16.65,76635.0
2019-01-16 15:00:00,16.66,16.77,16.66,16.75,89451.0,16.66,16.77,16.66,16.75,89451.0
2019-01-16 15:30:00,16.75,16.83,16.72,16.77,153933.0,16.75,16.83,16.72,16.77,153933.0
2019-01-17 09:30:00,16.67,16.95,16.62,16.93,46122.0,16.67,16.95,16.62,16.93,46122.0
2019-01-17 10:00:00,16.99,17.0,16.66,16.8,46977.0,16.99,17.0,16.66,16.8,46977.0
2019-01-17 10:30:00,16.78,16.91,16.74,16.85,32589.0,16.78,16.91,16.74,16.85,32589.0
2019-01-17 11:00:00,16.83,16.88,16.76,16.78,15600.0,16.83,16.88,16.76,16.78,15600.0
2019-01-17 11:30:00,16.8,16.83,16.74,16.76,28455.0,16.8,16.83,16.74,16.76,28455.0
2019-01-17 12:00:00,16.74,16.79,16.7,16.72,35292.0,16.74,16.79,16.7,16.72,35292.0
2019-01-17 12:30:00,16.71,16.77,16.67,16.68,17550.0,16.71,16.77,16.67,16.68,17550.0
2019-01-17 13:00:00,16.67,16.69,16.63,16.66,32973.0,16.67,16.69,16.63,16.66,32973.0
2019-01-17 13:30:00,16.66,16.73,16.57,16.67,51408.0,16.66,16.73,16.57,16.67,51408.0
2019-01-17 14:00:00,16.67,16.87,16.64,16.76,204495.0,16.67,16.87,16.64,16.76,204495.0
2019-01-17 14:30:00,16.76,17.07,16.76,16.91,197640.0,16.76,17.07,16.76,16.91,197640.0
2019-01-17 15:00:00,16.92,17.0,16.87,16.97,142044.0,16.92,17.0,16.87,16.97,142044.0
2019-01-17 15:30:00,16.97,16.98,16.9,16.91,187113.0,16.97,16.98,16.9,16.91,187113.0
2019-01-18 09:30:00,17.01,17.32,16.71,16.9,137397.0,17.01,17.32,16.71,16.9,137397.0
2019-01-18 10:00:00,16.9,17.04,16.87,17.03,29799.0,16.9,17.04,16.87,17.03,29799.0
2019-01-18 10:30:00,17.03,17.14,17.02,17.09,50958.0,17.03,17.14,17.02,17.09,50958.0
2019-01-18 11:00:00,17.1,17.19,17.06,17.18,28536.0,17.1,17.19,17.06,17.18,28536.0
2019-01-18 11:30:00,17.18,17.18,17.1,17.15,28533.0,17.18,17.18,17.1,17.15,28533.0
2019-01-18 12:00:00,17.13,17.31,17.13,17.29,16335.0,17.13,17.31,17.13,17.29,16335.0
2019-01-18 12:30:00,17.29,17.29,17.24,17.26,18900.0,17.29,17.29,17.24,17.26,18900.0
2019-01-18 13:00:00,17.28,17.28,17.14,17.16,23448.0,17.28,17.28,17.14,17.16,23448.0
2019-01-18 13:30:00,17.16,17.22,17.11,17.19,63141.0,17.16,17.22,17.11,17.19,63141.0
2019-01-18 14:00:00,17.19,17.22,17.16,17.18,36465.0,17.19,17.22,17.16,17.18,36465.0
2019-01-18 14:30:00,17.18,17.26,17.16,17.26,41460.0,17.18,17.26,17.16,17.26,41460.0
2019-01-18 15:00:00,17.24,17.3,17.24,17.3,58098.0,17.24,17.3,17.24,17.3,58098.0
2019-01-18 15:30:00,17.29,17.39,17.29,17.38,153567.0,17.29,17.39,17.29,17.38,153567.0
2019-01-22 09:30:00,17.38,17.38,17.09,17.31,22620.0,17.38,17.38,17.09,17.31,22620.0
2019-01-22 10:00:00,17.28,17.47,17.19,17.47,13368.0,17.28,17.47,17.19,17.47,13368.0
2019-01-22 10:30:00,17.45,17.6,17.43,17.55,28065.0,17.45,17.6,17.43,17.55,28065.0
2019-01-22 11:00:00,17.55,17.59,17.47,17.49,49188.0,17.55,17.59,17.47,17.49,49188.0
2019-01-22 11:30:00,17.49,17.54,17.41,17.44,19725.0,17.49,17.54,17.41,17.44,19725.0
2019-01-22 12:00:00,17.44,17.49,17.42,17.48,27285.0,17.44,17.49,17.42,17.48,27285.0
2019-01-22 12:30:00,17.48,17.48,17.39,17.39,24978.0,17.48,17.48,17.39,17.39,24978.0
2019-01-22 13:00:00,17.4,17.4,17.3,17.33,37161.0,17.4,17.4,17.3,17.33,37161.0
2019-01-22 13:30:00,17.36,17.36,17.3,17.34,32370.0,17.36,17.36,17.3,17.34,32370.0
2019-01-22 14:00:00,17.35,17.39,17.3,17.33,21336.0,17.35,17.39,17.3,17.33,21336.0
2019-01-22 14:30:00,17.32,17.36,17.27,17.32,30501.0,17.32,17.36,17.27,17.32,30501.0
2019-01-22 15:00:00,17.33,17.37,17.27,17.35,58122.0,17.33,17.37,17.27,17.35,58122.0
2019-01-22 15:30:00,17.36,17.4,17.31,17.37,149856.0,17.36,17.4,17.31,17.37,149856.0
2019-01-23 09:30:00,17.46,17.65,17.43,17.59,84603.0,17.46,17.65,17.43,17.59,84603.0
2019-01-23 10:00:00,17.61,17.78,17.5,17.53,68991.0,17.61,17.78,17.5,17.53,68991.0
2019-01-23 10:30:00,17.49,17.53,17.36,17.39,33630.0,17.49,17.53,17.36,17.39,33630.0
2019-01-23 11:00:00,17.38,17.38,17.3,17.31,16698.0,17.38,17.38,17.3,17.31,16698.0
2019-01-23 11:30:00,17.3,17.42,17.3,17.38,103617.0,17.3,17.42,17.3,17.38,103617.0
2019-01-23 12:00:00,17.38,17.41,17.34,17.4,102201.0,17.38,17.41,17.34,17.4,102201.0
2019-01-23 12:30:00,17.4,17.42,17.36,17.41,4650.0,17.4,17.42,17.36,17.41,4650.0
2019-01-23 13:00:00,17.38,17.44,17.34,17.41,14538.0,17.38,17.44,17.34,17.41,14538.0
2019-01-23 13:30:00,17.43,17.43,17.36,17.4,17181.0,17.43,17.43,17.36,17.4,17181.0
2019-01-23 14:00:00,17.37,17.45,17.37,17.42,12300.0,17.37,17.45,17.37,17.42,12300.0
2019-01-23 14:30:00,17.4,17.43,17.33,17.42,25941.0,17.4,17.43,17.33,17.42,25941.0
2019-01-23 15:00:00,17.43,17.49,17.43,17.49,27600.0,17.43,17.49,17.43,17.49,27600.0
2019-01-23 15:30:00,17.49,17.5,17.46,17.5,49947.0,17.49,17.5,17.46,17.5,49947.0
2019-01-24 09:30:00,17.5,17.88,17.5,17.67,30120.0,17.5,17.88,17.5,17.67,30120.0
2019-01-24 10:00:00,17.7,17.77,17.65,17.76,10800.0,17.7,17.77,17.65,17.76,10800.0
2019-01-24 10:30:00,17.75,17.75,17.63,17.64,21840.0,17.75,17.75,17.63,17.64,21840.0
2019-01-24 11:00:00,17.67,17.8,17.62,17.75,23403.0,17.67,17.8,17.62,17.75,23403.0
2019-01-24 11:30:00,17.78,17.89,17.75,17.88,22425.0,17.78,17.89,17.75,17.88,22425.0
2019-01-24 12:00:00,17.88,17.92,17.86,17.89,9000.0,17.88,17.92,17.86,17.89,9000.0
2019-01-24 12:30:00,17.92,17.95,17.8,17.81,28266.0,17.92,17.95,17.8,17.81,28266.0
2019-01-24 13:00:00,17.8,17.84,17.76,17.84,9000.0,17.8,17.84,17.76,17.84,9000.0
2019-01-24 13:30:00,17.84,17.92,17.82,17.92,20250.0,17.84,17.92,17.82,17.92,20250.0
2019-01-24 14:00:00,17.94,17.95,17.9,17.95,18402.0,17.94,17.95,17.9,17.95,18402.0
2019-01-24 14:30:00,17.95,17.95,17.81,17.81,18900.0,17.95,17.95,17.81,17.81,18900.0
2019-01-24 15:00:00,17.81,17.89,17.79,17.86,26937.0,17.81,17.89,17.79,17.86,26937.0
2019-01-24 15:30:00,17.88,17.97,17.83,17.92,157761.0,17.88,17.97,17.83,17.92,157761.0
2019-01-25 09:30:00,18.08,18.11,17.91,18.11,20397.0,18.08,18.11,17.91,18.11,20397.0
2019-01-25 10:00:00,18.11,18.15,18.05,18.15,8118.0,18.11,18.15,18.05,18.15,8118.0
2019-01-25 10:30:00,18.17,18.27,18.16,18.27,18828.0,18.17,18.27,18.16,18.27,18828.0
2019-01-25 11:00:00,18.29,18.36,18.29,18.36,19155.0,18.29,18.36,18.29,18.36,19155.0
2019-01-25 11:30:00,18.34,18.38,18.33,18.36,11097.0,18.34,18.38,18.33,18.36,11097.0
2019-01-25 12:00:00,18.34,18.35,18.33,18.33,5241.0,18.34,18.35,18.33,18.33,5241.0
2019-01-25 12:30:00,18.35,18.41,18.33,18.38,22914.0,18.35,18.41,18.33,18.38,22914.0
2019-01-25 13:00:00,18.38,18.42,18.37,18.42,6000.0,18.38,18.42,18.37,18.42,6000.0
2019-01-25 13:30:00,18.4,18.43,18.38,18.42,5949.0,18.4,18.43,18.38,18.42,5949.0
2019-01-25 14:00:00,18.42,18.42,18.35,18.37,13470.0,18.42,18.42,18.35,18.37,13470.0
2019-01-25 14:30:00,18.36,18.4,18.36,18.4,9300.0,18.36,18.4,18.36,18.4,9300.0
2019-01-25 15:00:00,18.39,18.47,18.39,18.43,77850.0,18.39,18.47,18.39,18.43,77850.0
2019-01-25 15:30:00,18.44,18.45,18.37,18.37,117510.0,18.44,18.45,18.37,18.37,117510.0
2019-01-28 09:30:00,18.17,18.26,17.96,18.26,43299.0,18.17,18.26,17.96,18.26,43299.0
2019-01-28 10:00:00,18.29,18.39,18.28,18.37,18330.0,18.29,18.39,18.28,18.37,18330.0
2019-01-28 10:30:00,18.38,18.43,18.33,18.37,20886.0,18.38,18.43,18.33,18.37,20886.0
2019-01-28 11:00:00,18.33,18.47,18.33,18.47,27000.0,18.33,18.47,18.33,18.47,27000.0
2019-01-28 11:30:00,18.47,18.48,18.35,18.37,31452.0,18.47,18.48,18.35,18.37,31452.0
2019-01-28 12:00:00,18.39,18.41,18.36,18.4,16200.0,18.39,18.41,18.36,18.4,16200.0
2019-01-28 12:30:00,18.38,18.49,18.38,18.47,30672.0,18.38,18.49,18.38,18.47,30672.0
2019-01-28 13:00:00,18.48,18.48,18.41,18.41,20565.0,18.48,18.48,18.41,18.41,20565.0
2019-01-28 13:30:00,18.41,18.53,18.41,18.51,32073.0,18.41,18.53,18.41,18.51,32073.0
2019-01-28 14:00:00,18.52,18.53,18.4,18.44,32229.0,18.52,18.53,18.4,18.44,32229.0
2019-01-28 14:30:00,18.44,18.5,18.4,18.48,33810.0,18.44,18.5,18.4,18.48,33810.0
2019-01-28 15:00:00,18.48,18.53,18.41,18.49,61164.0,18.48,18.53,18.41,18.49,61164.0
2019-01-28 15:30:00,18.49,18.57,18.48,18.57,122904.0,18.49,18.57,18.48,18.57,122904.0
2019-01-29 09:30:00,18.89,19.11,18.55,18.8,139032.0,18.89,19.11,18.55,18.8,139032.0
2019-01-29 10:00:00,18.79,18.9,18.73,18.89,83442.0,18.79,18.9,18.73,18.89,83442.0
2019-01-29 10:30:00,18.91,18.91,18.73,18.75,36129.0,18.91,18.91,18.73,18.75,36129.0
2019-01-29 11:00:00,18.74,18.92,18.73,18.9,30846.0,18.74,18.92,18.73,18.9,30846.0
2019-01-29 11:30:00,18.89,19.01,18.88,18.94,42519.0,18.89,19.01,18.88,18.94,42519.0
2019-01-29 12:00:00,18.92,19.03,18.92,19.02,38367.0,18.92,19.03,18.92,19.02,38367.0
2019-01-29 12:30:00,19.0,19.1,19.0,19.09,29322.0,19.0,19.1,19.0,19.09,29322.0
2019-01-29 13:00:00,19.06,19.14,19.02,19.03,66837.0,19.06,19.14,19.02,19.03,66837.0
2019-01-29 13:30:00,19.04,19.18,19.02,19.18,32100.0,19.04,19.18,19.02,19.18,32100.0
2019-01-29 14:00:00,19.16,19.16,19.05,19.07,76830.0,19.16,19.16,19.05,19.07,76830.0
2019-01-29 14:30:00,19.08,19.11,19.02,19.08,96720.0,19.08,19.11,19.02,19.08,96720.0
2019-01-29 15:00:00,19.1,19.17,19.08,19.13,68721.0,19.1,19.17,19.08,19.13,68721.0
2019-01-29 15:30:00,19.13,19.22,19.1,19.1,214791.0,19.13,19.22,19.1,19.1,214791.0
2019-01-30 09:30:00,19.34,19.34,18.94,19.02,54993.0,19.34,19.34,18.94,19.02,54993.0
2019-01-30 10:00:00,19.01,19.04,18.95,19.04,90564.0,19.01,19.04,18.95,19.04,90564.0
2019-01-30 10:30:00,19.04,19.23,19.03,19.14,32814.0,19.04,19.23,19.03,19.14,32814.0
2019-01-30 11:00:00,19.14,19.17,19.01,19.03,15300.0,19.14,19.17,19.01,19.03,15300.0
2019-01-30 11:30:00,19.03,19.18,19.03,19.15,21867.0,19.03,19.18,19.03,19.15,21867.0
2019-01-30 12:00:00,19.16,19.26,19.12,19.19,65895.0,19.16,19.26,19.12,19.19,65895.0
2019-01-30 12:30:00,19.19,19.21,19.13,19.2,27300.0,19.19,19.21,19.13,19.2,27300.0
2019-01-30 13:00:00,19.17,19.18,19.14,19.17,19008.0,19.17,19.18,19.14,19.17,19008.0
2019-01-30 13:30:00,19.17,19.19,19.13,19.16,26142.0,19.17,19.19,19.13,19.16,26142.0
2019-01-30 14:00:00,19.18,19.31,19.17,19.2,43194.0,19.18,19.31,19.17,19.2,43194.0
2019-01-30 14:30:00,19.22,19.27,19.12,19.17,83193.0,19.22,19.27,19.12,19.17,83193.0
2019-01-30 15:00:00,19.17,19.18,19.14,19.18,87618.0,19.17,19.18,19.14,19.18,87618.0
2019-01-30 15:30:00,19.17,19.21,19.16,19.17,211827.0,19.17,19.21,19.16,19.17,211827.0
2019-01-31 09:30:00,19.1,19.77,19.02,19.44,111765.0,19.1,19.77,19.02,19.44,111765.0
2019-01-31 10:00:00,19.38,19.7,19.38,19.54,101742.0,19.38,19.7,19.38,19.54,101742.0
2019-01-31 10:30:00,19.54,19.62,19.5,19.52,20352.0,19.54,19.62,19.5,19.52,20352.0
2019-01-31 11:00:00,19.49,19.54,19.47,19.52,19575.0,19.49,19.54,19.47,19.52,19575.0
2019-01-31 11:30:00,19.51,19.6,19.48,19.56,18294.0,19.51,19.6,19.48,19.56,18294.0
2019-01-31 12:00:00,19.53,19.55,19.38,19.4,21687.0,19.53,19.55,19.38,19.4,21687.0
2019-01-31 12:30:00,19.4,19.48,19.39,19.44,21297.0,19.4,19.48,19.39,19.44,21297.0
2019-01-31 13:00:00,19.42,19.46,19.39,19.39,18123.0,19.42,19.46,19.39,19.39,18123.0
2019-01-31 13:30:00,19.39,19.4,19.34,19.4,13602.0,19.39,19.4,19.34,19.4,13602.0
2019-01-31 14:00:00,19.4,19.5,19.4,19.48,18504.0,19.4,19.5,19.4,19.48,18504.0
2019-01-31 14:30:00,19.47,19.59,19.46,19.56,36528.0,19.47,19.59,19.46,19.56,36528.0
2019-01-31 15:00:00,19.55,19.55,19.42,19.49,39042.0,19.55,19.55,19.42,19.49,39042.0
2019-01-31 15:30:00,19.5,19.69,19.48,19.69,149130.0,19.5,19.69,19.48,19.69,149130.0
2019-02-01 09:30:00,19.79,19.98,19.79,19.91,56328.0,19.79,19.98,19.79,19.91,56328.0
2019-02-01 10:00:00,19.81,20.14,19.77,20.12,32013.0,19.81,20.14,19.77,20.12,32013.0
2019-02-01 10:30:00,20.1,20.21,20.06,20.17,45165.0,20.1,20.21,20.06,20.17,45165.0
2019-02-01 11:00:00,20.17,20.34,20.17,20.27,50223.0,20.17,20.34,20.17,20.27,50223.0
2019-02-01 11:30:00,20.27,20.42,20.24,20.42,66564.0,20.27,20.42,20.24,20.42,66564.0
2019-02-01 12:00:00,20.42,20.42,20.36,20.41,65502.0,20.42,20.42,20.36,20.41,65502.0
2019-02-01 12:30:00,20.42,20.43,20.27,20.32,158496.0,20.42,20.43,20.27,20.32,158496.0
2019-02-01 13:00:00,20.32,20.39,20.28,20.35,30438.0,20.32,20.39,20.28,20.35,30438.0
2019-02-01 13:30:00,20.34,20.36,20.28,20.35,20400.0,20.34,20.36,20.28,20.35,20400.0
2019-02-01 14:00:00,20.32,20.36,20.29,20.35,122637.0,20.32,20.36,20.29,20.35,122637.0
2019-02-01 14:30:00,20.36,20.38,20.32,20.35,27300.0,20.36,20.38,20.32,20.35,27300.0
2019-02-01 15:00:00,20.36,20.49,20.35,20.41,75906.0,20.36,20.49,20.35,20.41,75906.0
2019-02-01 15:30:00,20.42,20.62,20.42,20.54,174516.0,20.42,20.62,20.42,20.54,174516.0
2019-02-04 09:30:00,20.56,20.89,20.37,20.83,35370.0,20.56,20.89,20.37,20.83,35370.0
2019-02-04 10:00:00,20.84,20.95,20.79,20.86,21258.0,20.84,20.95,20.79,20.86,21258.0
2019-02-04 10:30:00,20.85,20.88,20.79,20.79,27831.0,20.85,20.88,20.79,20.79,27831.0
2019-02-04 11:00:00,20.85,20.89,20.79,20.89,32712.0,20.85,20.89,20.79,20.89,32712.0
2019-02-04 11:30:00,20.87,20.91,20.81,20.87,37590.0,20.87,20.91,20.81,20.87,37590.0
2019-02-04 12:00:00,20.88,20.88,20.8,20.8,25935.0,20.88,20.88,20.8,20.8,25935.0
2019-02-04 12:30:00,20.78,20.85,20.77,20.78,20601.0,20.78,20.85,20.77,20.78,20601.0
2019-02-04 13:00:00,20.83,20.84,20.79,20.81,13596.0,20.83,20.84,20.79,20.81,13596.0
2019-02-04 13:30:00,20.8,20.86,20.79,20.85,27600.0,20.8,20.86,20.79,20.85,27600.0
2019-02-04 14:00:00,20.86,20.92,20.85,20.85,25515.0,20.86,20.92,20.85,20.85,25515.0
2019-02-04 14:30:00,20.85,20.92,20.82,20.9,39294.0,20.85,20.92,20.82,20.9,39294.0
2019-02-04 15:00:00,20.89,20.91,20.83,20.85,37140.0,20.89,20.91,20.83,20.85,37140.0
2019-02-04 15:30:00,20.85,20.87,20.84,20.87,116013.0,20.85,20.87,20.84,20.87,116013.0
2019-02-05 09:30:00,20.88,21.05,20.88,20.99,17577.0,20.88,21.05,20.88,20.99,17577.0
2019-02-05 10:00:00,20.92,21.14,20.92,21.13,17130.0,20.92,21.14,20.92,21.13,17130.0
2019-02-05 10:30:00,21.1,21.22,21.05,21.2,41628.0,21.1,21.22,21.05,21.2,41628.0
2019-02-05 11:00:00,21.22,21.22,21.0,21.02,35061.0,21.22,21.22,21.0,21.02,35061.0
2019-02-05 11:30:00,21.02,21.05,20.97,21.01,15873.0,21.02,21.05,20.97,21.01,15873.0
2019-02-05 12:00:00,20.99,21.0,20.93,20.98,17787.0,20.99,21.0,20.93,20.98,17787.0
2019-02-05 12:30:00,20.97,20.98,20.88,20.88,19569.0,20.97,20.98,20.88,20.88,19569.0
2019-02-05 13:00:00,20.91,20.93,20.87,20.92,15261.0,20.91,20.93,20.87,20.92,15261.0
2019-02-05 13:30:00,20.93,21.05,20.91,21.05,72852.0,20.93,21.05,20.91,21.05,72852.0
2019-02-05 14:00:00,21.05,21.16,21.0,21.01,50274.0,21.05,21.16,21.0,21.01,50274.0
2019-02-05 14:30:00,21.0,21.05,21.0,21.03,17682.0,21.0,21.05,21.0,21.03,17682.0
2019-02-05 15:00:00,21.03,21.04,20.98,21.0,25734.0,21.03,21.04,20.98,21.0,25734.0
2019-02-05 15:30:00,21.0,21.0,20.95,21.0,80076.0,21.0,21.0,20.95,21.0,80076.0
2019-02-06 09:30:00,21.05,21.16,20.07,20.93,54588.0,21.05,21.16,20.07,20.93,54588.0
2019-02-06 10:00:00,20.9,20.9,20.37,20.69,69282.0,20.9,20.9,20.37,20.69,69282.0
2019-02-06 10:30:00,20.7,20.94,20.7,20.78,35217.0,20.7,20.94,20.7,20.78,35217.0
2019-02-06 11:00:00,20.78,20.88,20.78,20.83,20199.0,20.78,20.88,20.78,20.83,20199.0
2019-02-06 11:30:00,20.85,20.88,20.81,20.81,5454.0,20.85,20.88,20.81,20.81,5454.0
2019-02-06 12:00:00,20.78,20.79,20.72,20.74,8667.0,20.78,20.79,20.72,20.74,8667.0
2019-02-06 12:30:00,20.75,20.77,20.71,20.77,3918.0,20.75,20.77,20.71,20.77,3918.0
2019-02-06 13:00:00,20.8,20.88,20.8,20.88,39972.0,20.8,20.88,20.8,20.88,39972.0
2019-02-06 13:30:00,20.85,20.9,20.78,20.79,12300.0,20.85,20.9,20.78,20.79,12300.0
2019-02-06 14:00:00,20.79,20.79,20.72,20.76,18873.0,20.79,20.79,20.72,20.76,18873.0
2019-02-06 14:30:00,20.76,20.81,20.76,20.8,30243.0,20.76,20.81,20.76,20.8,30243.0
2019-02-06 15:00:00,20.84,20.84,20.78,20.81,18303.0,20.84,20.84,20.78,20.81,18303.0
2019-02-06 15:30:00,20.81,20.96,20.8,20.95,82353.0,20.81,20.96,20.8,20.95,82353.0
2019-02-07 09:30:00,20.74,20.74,20.49,20.56,17817.0,20.74,20.74,20.49,20.56,17817.0
2019-02-07 10:00:00,20.58,20.71,20.55,20.66,16161.0,20.58,20.71,20.55,20.66,16161.0
2019-02-07 10:30:00,20.68,20.68,20.43,20.48,16419.0,20.68,20.68,20.43,20.48,16419.0
2019-02-07 11:00:00,20.48,20.52,20.38,20.42,11550.0,20.48,20.52,20.38,20.42,11550.0
2019-02-07 11:30:00,20.41,20.46,20.32,20.35,23442.0,20.41,20.46,20.32,20.35,23442.0
2019-02-07 12:00:00,20.34,20.42,20.28,20.41,46986.0,20.34,20.42,20.28,20.41,46986.0
2019-02-07 12:30:00,20.42,20.43,20.28,20.32,28179.0,20.42,20.43,20.28,20.32,28179.0
2019-02-07 13:00:00,20.33,20.42,20.33,20.4,21342.0,20.33,20.42,20.33,20.4,21342.0
2019-02-07 13:30:00,20.4,20.45,20.38,20.39,24090.0,20.4,20.45,20.38,20.39,24090.0
2019-02-07 14:00:00,20.36,20.36,20.23,20.35,40863.0,20.36,20.36,20.23,20.35,40863.0
2019-02-07 14:30:00,20.36,20.36,20.31,20.34,21705.0,20.36,20.36,20.31,20.34,21705.0
2019-02-07 15:00:00,20.33,20.34,20.28,20.32,29178.0,20.33,20.34,20.28,20.32,29178.0
2019-02-07 15:30:00,20.33,20.34,20.28,20.33,65244.0,20.33,20.34,20.28,20.33,65244.0
2019-02-08 09:30:00,20.17,20.52,20.17,20.47,16392.0,20.17,20.52,20.17,20.47,16392.0
2019-02-08 10:00:00,20.46,20.51,20.39,20.47,16389.0,20.46,20.51,20.39,20.47,16389.0
2019-02-08 10:30:00,20.47,20.69,20.47,20.67,15312.0,20.47,20.69,20.47,20.67,15312.0
2019-02-08 11:00:00,20.65,20.73,20.57,20.57,18882.0,20.65,20.73,20.57,20.57,18882.0
2019-02-08 11:30:00,20.63,20.63,20.5,20.6,10221.0,20.63,20.63,20.5,20.6,10221.0
2019-02-08 12:00:00,20.65,20.78,20.59,20.74,40239.0,20.65,20.78,20.59,20.74,40239.0
2019-02-08 12:30:00,20.74,20.79,20.73,20.74,25620.0,20.74,20.79,20.73,20.74,25620.0
2019-02-08 13:00:00,20.75,20.79,20.75,20.76,7935.0,20.75,20.79,20.75,20.76,7935.0
2019-02-08 13:30:00,20.77,20.86,20.76,20.84,32733.0,20.77,20.86,20.76,20.84,32733.0
2019-02-08 14:00:00,20.82,20.84,20.8,20.82,11283.0,20.82,20.84,20.8,20.82,11283.0
2019-02-08 14:30:00,20.82,20.84,20.73,20.84,46962.0,20.82,20.84,20.73,20.84,46962.0
2019-02-08 15:00:00,20.8,20.81,20.76,20.78,75540.0,20.8,20.81,20.76,20.78,75540.0
2019-02-08 15:30:00,20.79,20.93,20.76,20.91,139398.0,20.79,20.93,20.76,20.91,139398.0
2019-02-11 09:30:00,20.98,21.32,20.96,21.14,126948.0,20.98,21.32,20.96,21.14,126948.0
2019-02-11 10:00:00,21.14,21.19,21.0,21.18,24315.0,21.14,21.19,21.0,21.18,24315.0
2019-02-11 10:30:00,21.2,21.35,21.17,21.29,33810.0,21.2,21.35,21.17,21.29,33810.0
2019-02-11 11:00:00,21.32,21.61,21.29,21.47,126555.0,21.32,21.61,21.29,21.47,126555.0
2019-02-11 11:30:00,21.46,21.48,21.33,21.39,126081.0,21.46,21.48,21.33,21.39,126081.0
2019-02-11 12:00:00,21.38,21.42,21.37,21.41,23025.0,21.38,21.42,21.37,21.41,23025.0
2019-02-11 12:30:00,21.41,21.44,21.33,21.34,43326.0,21.41,21.44,21.33,21.34,43326.0
2019-02-11 13:00:00,21.33,21.37,21.19,21.21,53604.0,21.33,21.37,21.19,21.21,53604.0
2019-02-11 13:30:00,21.2,21.25,21.1,21.19,55887.0,21.2,21.25,21.1,21.19,55887.0
2019-02-11 14:00:00,21.22,21.48,21.22,21.45,120846.0,21.22,21.48,21.22,21.45,120846.0
2019-02-11 14:30:00,21.44,21.47,21.36,21.47,53445.0,21.44,21.47,21.36,21.47,53445.0
2019-02-11 15:00:00,21.46,21.5,21.4,21.41,77298.0,21.46,21.5,21.4,21.41,77298.0
2019-02-11 15:30:00,21.42,21.49,21.25,21.32,236277.0,21.42,21.49,21.25,21.32,236277.0
2019-02-12 09:30:00,16.67,17.58,16.5,17.58,6545343.0,16.67,17.58,16.5,17.58,6545343.0
2019-02-12 10:00:00,17.57,18.16,17.39,17.81,2277834.0,17.57,18.16,17.39,17.81,2277834.0
2019-02-12 10:30:00,17.82,17.94,17.59,17.85,1238046.0,17.82,17.94,17.59,17.85,1238046.0
2019-02-12 11:00:00,17.85,18.61,17.72,18.49,1209057.0,17.85,18.61,17.72,18.49,1209057.0
2019-02-12 11:30:00,18.51,18.96,18.41,18.49,1026408.0,18.51,18.96,18.41,18.49,1026408.0
2019-02-12 12:00:00,18.46,18.65,18.12,18.18,829734.0,18.46,18.65,18.12,18.18,829734.0
2019-02-12 12:30:00,18.16,18.25,17.93,18.13,495447.0,18.16,18.25,17.93,18.13,495447.0
2019-02-12 13:00:00,18.12,18.2,17.95,18.13,395508.0,18.12,18.2,17.95,18.13,395508.0
2019-02-12 13:30:00,18.13,18.34,18.11,18.21,364617.0,18.13,18.34,18.11,18.21,364617.0
2019-02-12 14:00:00,18.2,18.24,18.05,18.19,340968.0,18.2,18.24,18.05,18.19,340968.0
2019-02-12 14:30:00,18.18,18.23,18.07,18.07,499749.0,18.18,18.23,18.07,18.07,499749.0
2019-02-12 15:00:00,18.07,18.07,17.81,18.04,1407657.0,18.07,18.07,17.81,18.04,1407657.0
2019-02-12 15:30:00,18.03,18.43,18.0,18.41,1258446.0,18.03,18.43,18.0,18.41,1258446.0
2019-02-13 09:30:00,18.27,18.6,17.83,17.89,468486.0,18.27,18.6,17.83,17.89,468486.0
2019-02-13 10:00:00,17.88,17.94,17.7,17.9,212679.0,17.88,17.94,17.7,17.9,212679.0
2019-02-13 10:30:00,17.9,18.12,17.79,17.8,140775.0,17.9,18.12,17.79,17.8,140775.0
2019-02-13 11:00:00,17.8,17.89,17.7,17.7,147588.0,17.8,17.89,17.7,17.7,147588.0
2019-02-13 11:30:00,17.71,17.71,17.51,17.54,248553.0,17.71,17.71,17.51,17.54,248553.0
2019-02-13 12:00:00,17.54,17.62,17.51,17.58,213606.0,17.54,17.62,17.51,17.58,213606.0
2019-02-13 12:30:00,17.59,17.81,17.58,17.8,167547.0,17.59,17.81,17.58,17.8,167547.0
2019-02-13 13:00:00,17.78,17.82,17.74,17.78,106599.0,17.78,17.82,17.74,17.78,106599.0
2019-02-13 13:30:00,17.79,18.01,17.76,17.99,158019.0,17.79,18.01,17.76,17.99,158019.0
2019-02-13 14:00:00,17.99,18.17,17.97,18.08,188490.0,17.99,18.17,17.97,18.08,188490.0
2019-02-13 14:30:00,18.07,18.25,18.07,18.2,168141.0,18.07,18.25,18.07,18.2,168141.0
2019-02-13 15:00:00,18.22,18.25,18.17,18.18,141795.0,18.22,18.25,18.17,18.18,141795.0
2019-02-13 15:30:00,18.18,18.22,18.15,18.22,320937.0,18.18,18.22,18.15,18.22,320937.0
2019-02-14 09:30:00,18.21,18.41,18.07,18.12,251361.0,18.21,18.41,18.07,18.12,251361.0
2019-02-14 10:00:00,18.12,18.5,18.12,18.49,135468.0,18.12,18.5,18.12,18.49,135468.0
2019-02-14 10:30:00,18.49,18.49,18.24,18.26,130416.0,18.49,18.49,18.24,18.26,130416.0
2019-02-14 11:00:00,18.24,18.27,18.08,18.1,96288.0,18.24,18.27,18.08,18.1,96288.0
2019-02-14 11:30:00,18.1,18.33,18.1,18.29,81429.0,18.1,18.33,18.1,18.29,81429.0
2019-02-14 12:00:00,18.3,18.44,18.29,18.35,131922.0,18.3,18.44,18.29,18.35,131922.0
2019-02-14 12:30:00,18.35,18.42,18.34,18.35,67266.0,18.35,18.42,18.34,18.35,67266.0
2019-02-14 13:00:00,18.35,18.44,18.35,18.41,63186.0,18.35,18.44,18.35,18.41,63186.0
2019-02-14 13:30:00,18.39,18.57,18.39,18.5,75102.0,18.39,18.57,18.39,18.5,75102.0
2019-02-14 14:00:00,18.48,18.61,18.48,18.58,58194.0,18.48,18.61,18.48,18.58,58194.0
2019-02-14 14:30:00,18.59,18.61,18.54,18.58,133014.0,18.59,18.61,18.54,18.58,133014.0
2019-02-14 15:00:00,18.6,18.61,18.57,18.58,101832.0,18.6,18.61,18.57,18.58,101832.0
2019-02-14 15:30:00,18.59,18.59,18.47,18.5,264351.0,18.59,18.59,18.47,18.5,264351.0
2019-02-15 09:30:00,18.67,18.8,18.41,18.5,146277.0,18.67,18.8,18.41,18.5,146277.0
2019-02-15 10:00:00,18.53,18.57,18.36,18.42,71526.0,18.53,18.57,18.36,18.42,71526.0
2019-02-15 10:30:00,18.4,18.66,18.4,18.63,72492.0,18.4,18.66,18.4,18.63,72492.0
2019-02-15 11:00:00,18.63,18.68,18.56,18.59,49398.0,18.63,18.68,18.56,18.59,49398.0
2019-02-15 11:30:00,18.61,18.61,18.49,18.54,58326.0,18.61,18.61,18.49,18.54,58326.0
2019-02-15 12:00:00,18.54,18.59,18.51,18.59,34524.0,18.54,18.59,18.51,18.59,34524.0
2019-02-15 12:30:00,18.59,18.59,18.5,18.53,40170.0,18.59,18.59,18.5,18.53,40170.0
2019-02-15 13:00:00,18.52,18.59,18.52,18.53,58668.0,18.52,18.59,18.52,18.53,58668.0
2019-02-15 13:30:00,18.52,18.55,18.3,18.34,71019.0,18.52,18.55,18.3,18.34,71019.0
2019-02-15 14:00:00,18.34,18.36,18.19,18.21,49530.0,18.34,18.36,18.19,18.21,49530.0
2019-02-15 14:30:00,18.21,18.23,18.08,18.14,80109.0,18.21,18.23,18.08,18.14,80109.0
2019-02-15 15:00:00,18.15,18.2,18.06,18.13,220590.0,18.15,18.2,18.06,18.13,220590.0
2019-02-15 15:30:00,18.12,18.15,18.02,18.15,260058.0,18.12,18.15,18.02,18.15,260058.0
2019-02-19 09:30:00,18.19,18.21,18.02,18.12,70932.0,18.19,18.21,18.02,18.12,70932.0
2019-02-19 10:00:00,18.13,18.21,17.89,17.92,95589.0,18.13,18.21,17.89,17.92,95589.0
2019-02-19 10:30:00,17.93,17.95,17.85,17.89,56241.0,17.93,17.95,17.85,17.89,56241.0
2019-02-19 11:00:00,17.9,18.04,17.89,18.0,40635.0,17.9,18.04,17.89,18.0,40635.0
2019-02-19 11:30:00,18.0,18.05,17.95,18.0,45900.0,18.0,18.05,17.95,18.0,45900.0
2019-02-19 12:00:00,17.97,18.02,17.97,18.02,102306.0,17.97,18.02,17.97,18.02,102306.0
2019-02-19 12:30:00,18.02,18.11,18.01,18.08,40083.0,18.02,18.11,18.01,18.08,40083.0
2019-02-19 13:00:00,18.09,18.09,18.02,18.02,37287.0,18.09,18.09,18.02,18.02,37287.0
2019-02-19 13:30:00,18.03,18.03,17.92,17.92,42123.0,18.03,18.03,17.92,17.92,42123.0
2019-02-19 14:00:00,17.93,18.1,17.93,17.99,228681.0,17.93,18.1,17.93,17.99,228681.0
2019-02-19 14:30:00,18.0,18.13,17.99,18.1,46812.0,18.0,18.13,17.99,18.1,46812.0
2019-02-19 15:00:00,18.11,18.11,18.03,18.07,51300.0,18.11,18.11,18.03,18.07,51300.0
2019-02-19 15:30:00,18.05,18.07,18.0,18.01,97443.0,18.05,18.07,18.0,18.01,97443.0
2019-02-20 09:30:00,18.04,18.12,18.0,18.12,66579.0,18.04,18.12,18.0,18.12,66579.0
2019-02-20 10:00:00,18.1,18.12,17.98,18.04,48759.0,18.1,18.12,17.98,18.04,48759.0
2019-02-20 10:30:00,18.04,18.08,18.02,18.04,32145.0,18.04,18.08,18.02,18.04,32145.0
2019-02-20 11:00:00,18.05,18.07,17.99,18.01,27870.0,18.05,18.07,17.99,18.01,27870.0
2019-02-20 11:30:00,18.01,18.04,17.98,18.01,25830.0,18.01,18.04,17.98,18.01,25830.0
2019-02-20 12:00:00,18.01,18.03,17.78,17.79,30612.0,18.01,18.03,17.78,17.79,30612.0
2019-02-20 12:30:00,17.77,17.86,17.71,17.78,84288.0,17.77,17.86,17.71,17.78,84288.0
2019-02-20 13:00:00,17.78,17.81,17.71,17.74,37671.0,17.78,17.81,17.71,17.74,37671.0
2019-02-20 13:30:00,17.73,17.74,17.63,17.71,37785.0,17.73,17.74,17.63,17.71,37785.0
2019-02-20 14:00:00,17.71,17.74,17.56,17.64,74502.0,17.71,17.74,17.56,17.64,74502.0
2019-02-20 14:30:00,17.62,17.69,17.61,17.69,17793.0,17.62,17.69,17.61,17.69,17793.0
2019-02-20 15:00:00,17.68,17.88,17.68,17.81,471405.0,17.68,17.88,17.68,17.81,471405.0
2019-02-20 15:30:00,17.81,17.91,17.8,17.84,116670.0,17.81,17.91,17.8,17.84,116670.0
2019-02-21 09:30:00,17.75,17.8,17.64,17.75,26307.0,17.75,17.8,17.64,17.75,26307.0
2019-02-21 10:00:00,17.74,17.75,17.65,17.69,15630.0,17.74,17.75,17.65,17.69,15630.0
2019-02-21 10:30:00,17.71,17.79,17.69,17.75,9600.0,17.71,17.79,17.69,17.75,9600.0
2019-02-21 11:00:00,17.78,17.85,17.77,17.81,14400.0,17.78,17.85,17.77,17.81,14400.0
2019-02-21 11:30:00,17.83,17.92,17.8,17.9,18780.0,17.83,17.92,17.8,17.9,18780.0
2019-02-21 12:00:00,17.95,17.98,17.9,17.97,22500.0,17.95,17.98,17.9,17.97,22500.0
2019-02-21 12:30:00,18.0,18.03,18.0,18.0,11916.0,18.0,18.03,18.0,18.0,11916.0
2019-02-21 13:00:00,18.0,18.06,17.99,18.06,36960.0,18.0,18.06,17.99,18.06,36960.0
2019-02-21 13:30:00,18.05,18.18,18.04,18.17,51975.0,18.05,18.18,18.04,18.17,51975.0
2019-02-21 14:00:00,18.16,18.18,18.13,18.16,46368.0,18.16,18.18,18.13,18.16,46368.0
2019-02-21 14:30:00,18.16,18.18,18.14,18.14,30030.0,18.16,18.18,18.14,18.14,30030.0
2019-02-21 15:00:00,18.13,18.17,18.12,18.17,75999.0,18.13,18.17,18.12,18.17,75999.0
2019-02-21 15:30:00,18.18,18.2,18.13,18.19,120312.0,18.18,18.2,18.13,18.19,120312.0
2019-02-22 09:30:00,18.24,18.33,18.09,18.2,65136.0,18.24,18.33,18.09,18.2,65136.0
2019-02-22 10:00:00,18.23,18.28,18.18,18.24,64182.0,18.23,18.28,18.18,18.24,64182.0
2019-02-22 10:30:00,18.24,18.27,18.21,18.25,31434.0,18.24,18.27,18.21,18.25,31434.0
2019-02-22 11:00:00,18.25,18.32,18.23,18.25,36840.0,18.25,18.32,18.23,18.25,36840.0
2019-02-22 11:30:00,18.25,18.26,18.19,18.23,65532.0,18.25,18.26,18.19,18.23,65532.0
2019-02-22 12:00:00,18.24,18.28,18.19,18.19,19215.0,18.24,18.28,18.19,18.19,19215.0
2019-02-22 12:30:00,18.2,18.2,18.15,18.15,19128.0,18.2,18.2,18.15,18.15,19128.0
2019-02-22 13:00:00,18.14,18.17,18.08,18.16,31995.0,18.14,18.17,18.08,18.16,31995.0
2019-02-22 13:30:00,18.18,18.27,18.18,18.25,23928.0,18.18,18.27,18.18,18.25,23928.0
2019-02-22 14:00:00,18.24,18.25,18.11,18.11,11400.0,18.24,18.25,18.11,18.11,11400.0
2019-02-22 14:30:00,18.12,18.13,18.05,18.11,20700.0,18.12,18.13,18.05,18.11,20700.0
2019-02-22 15:00:00,18.12,18.17,18.11,18.11,44694.0,18.12,18.17,18.11,18.11,44694.0
2019-02-22 15:30:00,18.1,18.1,18.0,18.0,178830.0,18.1,18.1,18.0,18.0,178830.0
2019-02-25 09:30:00,18.15,18.24,17.86,17.99,42504.0,18.15,18.24,17.86,17.99,42504.0
2019-02-25 10:00:00,17.99,18.14,17.93,18.07,31731.0,17.99,18.14,17.93,18.07,31731.0
2019-02-25 10:30:00,18.07,18.07,17.94,17.97,35925.0,18.07,18.07,17.94,17.97,35925.0
2019-02-25 11:00:00,17.97,18.01,17.89,17.9,44640.0,17.97,18.01,17.89,17.9,44640.0
2019-02-25 11:30:00,17.93,17.99,17.91,17.94,26559.0,17.93,17.99,17.91,17.94,26559.0
2019-02-25 12:00:00,17.91,17.91,17.77,17.77,35040.0,17.91,17.91,17.77,17.77,35040.0
2019-02-25 12:30:00,17.78,17.78,17.65,17.72,47049.0,17.78,17.78,17.65,17.72,47049.0
2019-02-25 13:00:00,17.7,17.85,17.7,17.84,56595.0,17.7,17.85,17.7,17.84,56595.0
2019-02-25 13:30:00,17.82,17.97,17.82,17.97,28500.0,17.82,17.97,17.82,17.97,28500.0
2019-02-25 14:00:00,17.96,18.09,17.96,18.03,110547.0,17.96,18.09,17.96,18.03,110547.0
2019-02-25 14:30:00,18.04,18.04,17.91,17.95,47598.0,18.04,18.04,17.91,17.95,47598.0
2019-02-25 15:00:00,17.94,18.04,17.88,17.9,40557.0,17.94,18.04,17.88,17.9,40557.0
2019-02-25 15:30:00,17.89,17.92,17.78,17.79,133116.0,17.89,17.92,17.78,17.79,133116.0
2019-02-26 09:30:00,17.78,17.82,17.51,17.7,50904.0,17.78,17.82,17.51,17.7,50904.0
2019-02-26 10:00:00,17.76,17.83,17.73,17.81,63756.0,17.76,17.83,17.73,17.81,63756.0
2019-02-26 10:30:00,17.82,17.83,17.73,17.75,56793.0,17.82,17.83,17.73,17.75,56793.0
2019-02-26 11:00:00,17.73,17.76,17.66,17.68,56955.0,17.73,17.76,17.66,17.68,56955.0
2019-02-26 11:30:00,17.66,17.67,17.6,17.64,36000.0,17.66,17.67,17.6,17.64,36000.0
2019-02-26 12:00:00,17.65,17.76,17.55,17.76,37824.0,17.65,17.76,17.55,17.76,37824.0
2019-02-26 12:30:00,17.76,17.82,17.68,17.68,43500.0,17.76,17.82,17.68,17.68,43500.0
2019-02-26 13:00:00,17.69,17.8,17.65,17.65,35046.0,17.69,17.8,17.65,17.65,35046.0
2019-02-26 13:30:00,17.65,17.75,17.6,17.75,43269.0,17.65,17.75,17.6,17.75,43269.0
2019-02-26 14:00:00,17.74,17.76,17.7,17.73,45750.0,17.74,17.76,17.7,17.73,45750.0
2019-02-26 14:30:00,17.73,17.8,17.72,17.77,49308.0,17.73,17.8,17.72,17.77,49308.0
2019-02-26 15:00:00,17.77,17.8,17.71,17.71,54264.0,17.77,17.8,17.71,17.71,54264.0
2019-02-26 15:30:00,17.72,17.72,17.59,17.59,128721.0,17.72,17.72,17.59,17.59,128721.0
2019-02-27 09:30:00,17.52,17.8,17.52,17.64,81534.0,17.52,17.8,17.52,17.64,81534.0
2019-02-27 10:00:00,17.63,17.68,17.54,17.6,49500.0,17.63,17.68,17.54,17.6,49500.0
2019-02-27 10:30:00,17.62,17.63,17.55,17.57,39465.0,17.62,17.63,17.55,17.57,39465.0
2019-02-27 11:00:00,17.57,17.63,17.51,17.61,56016.0,17.57,17.63,17.51,17.61,56016.0
2019-02-27 11:30:00,17.61,17.75,17.61,17.72,48324.0,17.61,17.75,17.61,17.72,48324.0
2019-02-27 12:00:00,17.71,17.76,17.65,17.75,97533.0,17.71,17.76,17.65,17.75,97533.0
2019-02-27 12:30:00,17.75,17.77,17.7,17.72,93669.0,17.75,17.77,17.7,17.72,93669.0
2019-02-27 13:00:00,17.74,17.76,17.7,17.73,88677.0,17.74,17.76,17.7,17.73,88677.0
2019-02-27 13:30:00,17.72,17.88,17.72,17.88,91536.0,17.72,17.88,17.72,17.88,91536.0
2019-02-27 14:00:00,17.87,17.96,17.86,17.91,64095.0,17.87,17.96,17.86,17.91,64095.0
2019-02-27 14:30:00,17.91,17.97,17.81,17.89,107925.0,17.91,17.97,17.81,17.89,107925.0
2019-02-27 15:00:00,17.9,18.03,17.9,17.99,102096.0,17.9,18.03,17.9,17.99,102096.0
2019-02-27 15:30:00,17.99,18.05,17.97,18.01,232362.0,17.99,18.05,17.97,18.01,232362.0
2019-02-28 09:30:00,17.99,18.31,17.97,18.25,194250.0,17.99,18.31,17.97,18.25,194250.0
2019-02-28 10:00:00,18.22,18.31,18.1,18.26,110511.0,18.22,18.31,18.1,18.26,110511.0
2019-02-28 10:30:00,18.26,18.41,18.24,18.39,77145.0,18.26,18.41,18.24,18.39,77145.0
2019-02-28 11:00:00,18.39,18.47,18.39,18.47,72354.0,18.39,18.47,18.39,18.47,72354.0
2019-02-28 11:30:00,18.49,18.65,18.48,18.6,99348.0,18.49,18.65,18.48,18.6,99348.0
2019-02-28 12:00:00,18.6,18.76,18.59,18.71,95646.0,18.6,18.76,18.59,18.71,95646.0
2019-02-28 12:30:00,18.72,18.92,18.71,18.89,130332.0,18.72,18.92,18.71,18.89,130332.0
2019-02-28 13:00:00,18.9,18.98,18.88,18.91,76875.0,18.9,18.98,18.88,18.91,76875.0
2019-02-28 13:30:00,18.9,18.9,18.78,18.8,39135.0,18.9,18.9,18.78,18.8,39135.0
2019-02-28 14:00:00,18.8,18.85,18.76,18.85,68160.0,18.8,18.85,18.76,18.85,68160.0
2019-02-28 14:30:00,18.83,18.9,18.8,18.9,132741.0,18.83,18.9,18.8,18.9,132741.0
2019-02-28 15:00:00,18.89,19.04,18.87,19.01,195138.0,18.89,19.04,18.87,19.01,195138.0
2019-02-28 15:30:00,19.01,19.12,18.94,19.0,459303.0,19.01,19.12,18.94,19.0,459303.0
2019-03-01 09:30:00,19.19,19.5,19.05,19.29,138357.0,19.19,19.5,19.05,19.29,138357.0
2019-03-01 10:00:00,19.26,19.34,19.11,19.15,115749.0,19.26,19.34,19.11,19.15,115749.0
2019-03-01 10:30:00,19.16,19.27,19.16,19.25,122514.0,19.16,19.27,19.16,19.25,122514.0
2019-03-01 11:00:00,19.25,19.37,19.22,19.27,77292.0,19.25,19.37,19.22,19.27,77292.0
2019-03-01 11:30:00,19.27,19.28,19.08,19.21,341970.0,19.27,19.28,19.08,19.21,341970.0
2019-03-01 12:00:00,19.21,19.44,19.21,19.38,63843.0,19.21,19.44,19.21,19.38,63843.0
2019-03-01 12:30:00,19.38,19.55,19.38,19.47,90324.0,19.38,19.55,19.38,19.47,90324.0
2019-03-01 13:00:00,19.46,19.56,19.44,19.56,43275.0,19.46,19.56,19.44,19.56,43275.0
2019-03-01 13:30:00,19.55,19.56,19.46,19.5,35091.0,19.55,19.56,19.46,19.5,35091.0
2019-03-01 14:00:00,19.5,19.55,19.49,19.54,53376.0,19.5,19.55,19.49,19.54,53376.0
2019-03-01 14:30:00,19.56,19.65,19.55,19.61,180552.0,19.56,19.65,19.55,19.61,180552.0
2019-03-01 15:00:00,19.6,19.62,19.51,19.58,101706.0,19.6,19.62,19.51,19.58,101706.0
2019-03-01 15:30:00,19.59,19.61,19.54,19.56,287319.0,19.59,19.61,19.54,19.56,287319.0
2019-03-04 09:30:00,19.56,19.69,19.44,19.57,215724.0,19.56,19.69,19.44,19.57,215724.0
2019-03-04 10:00:00,19.6,19.68,19.47,19.54,173262.0,19.6,19.68,19.47,19.54,173262.0
2019-03-04 10:30:00,19.51,19.65,19.33,19.34,591420.0,19.51,19.65,19.33,19.34,591420.0
2019-03-04 11:00:00,19.34,19.38,19.07,19.07,141891.0,19.34,19.38,19.07,19.07,141891.0
2019-03-04 11:30:00,19.07,19.26,19.04,19.17,146127.0,19.07,19.26,19.04,19.17,146127.0
2019-03-04 12:00:00,19.16,19.29,19.16,19.23,52026.0,19.16,19.29,19.16,19.23,52026.0
2019-03-04 12:30:00,19.25,19.41,19.24,19.38,48660.0,19.25,19.41,19.24,19.38,48660.0
2019-03-04 13:00:00,19.39,19.55,19.36,19.53,26445.0,19.39,19.55,19.36,19.53,26445.0
2019-03-04 13:30:00,19.51,19.6,19.51,19.6,60132.0,19.51,19.6,19.51,19.6,60132.0
2019-03-04 14:00:00,19.6,19.63,19.56,19.6,46434.0,19.6,19.63,19.56,19.6,46434.0
2019-03-04 14:30:00,19.61,19.69,19.59,19.69,56958.0,19.61,19.69,19.59,19.69,56958.0
2019-03-04 15:00:00,19.68,19.69,19.62,19.63,106785.0,19.68,19.69,19.62,19.63,106785.0
2019-03-04 15:30:00,19.63,19.76,19.63,19.74,315969.0,19.63,19.76,19.63,19.74,315969.0
2019-03-05 09:30:00,19.6,19.71,19.42,19.71,83832.0,19.6,19.71,19.42,19.71,83832.0
2019-03-05 10:00:00,19.71,19.88,19.66,19.79,99615.0,19.71,19.88,19.66,19.79,99615.0
2019-03-05 10:30:00,19.83,20.05,19.77,19.91,212721.0,19.83,20.05,19.77,19.91,212721.0
2019-03-05 11:00:00,19.93,20.01,19.87,20.01,203184.0,19.93,20.01,19.87,20.01,203184.0
2019-03-05 11:30:00,20.01,20.09,19.97,20.06,64557.0,20.01,20.09,19.97,20.06,64557.0
2019-03-05 12:00:00,20.07,20.09,19.96,20.07,50544.0,20.07,20.09,19.96,20.07,50544.0
2019-03-05 12:30:00,20.07,20.1,20.04,20.06,48495.0,20.07,20.1,20.04,20.06,48495.0
2019-03-05 13:00:00,20.06,20.14,20.02,20.14,68763.0,20.06,20.14,20.02,20.14,68763.0
2019-03-05 13:30:00,20.13,20.15,20.06,20.09,45345.0,20.13,20.15,20.06,20.09,45345.0
2019-03-05 14:00:00,20.1,20.11,20.05,20.08,48762.0,20.1,20.11,20.05,20.08,48762.0
2019-03-05 14:30:00,20.07,20.1,20.04,20.07,48456.0,20.07,20.1,20.04,20.07,48456.0
2019-03-05 15:00:00,20.06,20.06,20.0,20.03,116754.0,20.06,20.06,20.0,20.03,116754.0
2019-03-05 15:30:00,20.03,20.22,20.02,20.08,395757.0,20.03,20.22,20.02,20.08,395757.0
2019-03-06 09:30:00,20.06,20.06,19.87,19.98,20415.0,20.06,20.06,19.87,19.98,20415.0
2019-03-06 10:00:00,19.98,20.04,19.6,19.6,64947.0,19.98,20.04,19.6,19.6,64947.0
2019-03-06 10:30:00,19.63,19.73,19.56,19.72,52059.0,19.63,19.73,19.56,19.72,52059.0
2019-03-06 11:00:00,19.69,19.79,19.65,19.7,39417.0,19.69,19.79,19.65,19.7,39417.0
2019-03-06 11:30:00,19.68,19.7,19.37,19.52,75795.0,19.68,19.7,19.37,19.52,75795.0
2019-03-06 12:00:00,19.51,19.59,19.39,19.41,49626.0,19.51,19.59,19.39,19.41,49626.0
2019-03-06 12:30:00,19.42,19.53,19.41,19.49,47751.0,19.42,19.53,19.41,19.49,47751.0
2019-03-06 13:00:00,19.51,19.53,19.45,19.48,37458.0,19.51,19.53,19.45,19.48,37458.0
2019-03-06 13:30:00,19.49,19.64,19.47,19.64,50811.0,19.49,19.64,19.47,19.64,50811.0
2019-03-06 14:00:00,19.64,19.68,19.61,19.65,41271.0,19.64,19.68,19.61,19.65,41271.0
2019-03-06 14:30:00,19.64,19.64,19.53,19.55,41292.0,19.64,19.64,19.53,19.55,41292.0
2019-03-06 15:00:00,19.54,19.54,19.44,19.45,71865.0,19.54,19.54,19.44,19.45,71865.0
2019-03-06 15:30:00,19.45,19.45,19.3,19.35,254892.0,19.45,19.45,19.3,19.35,254892.0
2019-03-07 09:30:00,19.29,19.49,19.05,19.26,78396.0,19.29,19.49,19.05,19.26,78396.0
2019-03-07 10:00:00,19.23,19.39,19.19,19.22,49503.0,19.23,19.39,19.19,19.22,49503.0
2019-03-07 10:30:00,19.25,19.45,19.17,19.45,57720.0,19.25,19.45,19.17,19.45,57720.0
2019-03-07 11:00:00,19.4,19.71,19.34,19.7,41130.0,19.4,19.71,19.34,19.7,41130.0
2019-03-07 11:30:00,19.68,19.77,19.64,19.76,53604.0,19.68,19.77,19.64,19.76,53604.0
2019-03-07 12:00:00,19.78,19.8,19.67,19.74,50970.0,19.78,19.8,19.67,19.74,50970.0
2019-03-07 12:30:00,19.78,19.86,19.69,19.74,57009.0,19.78,19.86,19.69,19.74,57009.0
2019-03-07 13:00:00,19.73,19.83,19.7,19.71,78960.0,19.73,19.83,19.7,19.71,78960.0
2019-03-07 13:30:00,19.72,19.72,19.53,19.62,83139.0,19.72,19.72,19.53,19.62,83139.0
2019-03-07 14:00:00,19.63,19.67,19.56,19.63,41223.0,19.63,19.67,19.56,19.63,41223.0
2019-03-07 14:30:00,19.63,19.63,19.51,19.54,65823.0,19.63,19.63,19.51,19.54,65823.0
2019-03-07 15:00:00,19.52,19.54,19.4,19.4,89064.0,19.52,19.54,19.4,19.4,89064.0
2019-03-07 15:30:00,19.4,19.44,19.36,19.36,185688.0,19.4,19.44,19.36,19.36,185688.0
2019-03-08 09:30:00,19.17,19.23,19.01,19.16,34656.0,19.17,19.23,19.01,19.16,34656.0
2019-03-08 10:00:00,19.23,19.28,19.09,19.25,50961.0,19.23,19.28,19.09,19.25,50961.0
2019-03-08 10:30:00,19.19,19.32,19.14,19.32,101895.0,19.19,19.32,19.14,19.32,101895.0
2019-03-08 11:00:00,19.31,19.47,19.3,19.45,20250.0,19.31,19.47,19.3,19.45,20250.0
2019-03-08 11:30:00,19.42,19.44,19.37,19.37,25773.0,19.42,19.44,19.37,19.37,25773.0
2019-03-08 12:00:00,19.36,19.36,19.13,19.23,11199.0,19.36,19.36,19.13,19.23,11199.0
2019-03-08 12:30:00,19.25,19.29,19.21,19.22,18312.0,19.25,19.29,19.21,19.22,18312.0
2019-03-08 13:00:00,19.23,19.25,19.12,19.19,33840.0,19.23,19.25,19.12,19.19,33840.0
2019-03-08 13:30:00,19.17,19.21,19.12,19.13,59715.0,19.17,19.21,19.12,19.13,59715.0
2019-03-08 14:00:00,19.13,19.13,19.07,19.13,46167.0,19.13,19.13,19.07,19.13,46167.0
2019-03-08 14:30:00,19.12,19.25,19.12,19.22,38190.0,19.12,19.25,19.12,19.22,38190.0
2019-03-08 15:00:00,19.21,19.24,19.14,19.16,23157.0,19.21,19.24,19.14,19.16,23157.0
2019-03-08 15:30:00,19.17,19.31,19.15,19.31,99741.0,19.17,19.31,19.15,19.31,99741.0
2019-03-11 09:30:00,19.39,19.66,19.23,19.55,43968.0,19.39,19.66,19.23,19.55,43968.0
2019-03-11 10:00:00,19.59,19.67,19.46,19.6,32175.0,19.59,19.67,19.46,19.6,32175.0
2019-03-11 10:30:00,19.59,19.96,19.53,19.92,251067.0,19.59,19.96,19.53,19.92,251067.0
2019-03-11 11:00:00,19.85,19.93,19.8,19.89,146352.0,19.85,19.93,19.8,19.89,146352.0
2019-03-11 11:30:00,19.89,20.01,19.89,19.98,75777.0,19.89,20.01,19.89,19.98,75777.0
2019-03-11 12:00:00,19.98,20.1,19.95,20.07,86727.0,19.98,20.1,19.95,20.07,86727.0
2019-03-11 12:30:00,20.04,20.07,19.96,19.97,44301.0,20.04,20.07,19.96,19.97,44301.0
2019-03-11 13:00:00,19.98,20.0,19.96,19.97,14151.0,19.98,20.0,19.96,19.97,14151.0
2019-03-11 13:30:00,19.98,20.03,19.97,19.97,36909.0,19.98,20.03,19.97,19.97,36909.0
2019-03-11 14:00:00,19.98,20.06,19.86,20.06,65115.0,19.98,20.06,19.86,20.06,65115.0
2019-03-11 14:30:00,20.06,20.23,20.04,20.22,93342.0,20.06,20.23,20.04,20.22,93342.0
2019-03-11 15:00:00,20.21,20.37,20.15,20.33,312162.0,20.21,20.37,20.15,20.33,312162.0
2019-03-11 15:30:00,20.32,20.45,20.31,20.44,413040.0,20.32,20.45,20.31,20.44,413040.0
2019-03-12 09:30:00,20.33,20.68,20.16,20.6,294891.0,20.33,20.68,20.16,20.6,294891.0
2019-03-12 10:00:00,20.57,20.73,20.51,20.67,92361.0,20.57,20.73,20.51,20.67,92361.0
2019-03-12 10:30:00,20.63,20.78,20.61,20.7,56076.0,20.63,20.78,20.61,20.7,56076.0
2019-03-12 11:00:00,20.67,20.71,20.51,20.54,69837.0,20.67,20.71,20.51,20.54,69837.0
2019-03-12 11:30:00,20.52,20.67,20.5,20.66,51141.0,20.52,20.67,20.5,20.66,51141.0
2019-03-12 12:00:00,20.66,20.69,20.6,20.64,39552.0,20.66,20.69,20.6,20.64,39552.0
2019-03-12 12:30:00,20.61,20.71,20.6,20.69,35139.0,20.61,20.71,20.6,20.69,35139.0
2019-03-12 13:00:00,20.73,20.73,20.66,20.69,17760.0,20.73,20.73,20.66,20.69,17760.0
2019-03-12 13:30:00,20.67,20.76,20.66,20.72,20805.0,20.67,20.76,20.66,20.72,20805.0
2019-03-12 14:00:00,20.71,20.72,20.63,20.64,28854.0,20.71,20.72,20.63,20.64,28854.0
2019-03-12 14:30:00,20.66,20.74,20.57,20.67,56601.0,20.66,20.74,20.57,20.67,56601.0
2019-03-12 15:00:00,20.64,20.7,20.64,20.69,71334.0,20.64,20.7,20.64,20.69,71334.0
2019-03-12 15:30:00,20.69,20.75,20.66,20.71,275778.0,20.69,20.75,20.66,20.71,275778.0
2019-03-13 09:30:00,20.82,20.92,20.68,20.88,144666.0,20.82,20.92,20.68,20.88,144666.0
2019-03-13 10:00:00,20.85,20.85,20.63,20.69,31860.0,20.85,20.85,20.63,20.69,31860.0
2019-03-13 10:30:00,20.67,20.71,20.62,20.67,26247.0,20.67,20.71,20.62,20.67,26247.0
2019-03-13 11:00:00,20.7,20.72,20.64,20.66,56469.0,20.7,20.72,20.64,20.66,56469.0
2019-03-13 11:30:00,20.66,20.79,20.63,20.73,28896.0,20.66,20.79,20.63,20.73,28896.0
2019-03-13 12:00:00,20.74,20.78,20.71,20.71,16935.0,20.74,20.78,20.71,20.71,16935.0
2019-03-13 12:30:00,20.7,20.72,20.64,20.66,40011.0,20.7,20.72,20.64,20.66,40011.0
2019-03-13 13:00:00,20.66,20.67,20.55,20.55,31077.0,20.66,20.67,20.55,20.55,31077.0
2019-03-13 13:30:00,20.55,20.59,20.52,20.55,26997.0,20.55,20.59,20.52,20.55,26997.0
2019-03-13 14:00:00,20.56,20.58,20.51,20.52,46647.0,20.56,20.58,20.51,20.52,46647.0
2019-03-13 14:30:00,20.52,20.52,20.32,20.36,47514.0,20.52,20.52,20.32,20.36,47514.0
2019-03-13 15:00:00,20.35,20.38,20.3,20.3,82173.0,20.35,20.38,20.3,20.3,82173.0
2019-03-13 15:30:00,20.3,20.31,20.12,20.14,295998.0,20.3,20.31,20.12,20.14,295998.0
2019-03-14 09:30:00,20.14,20.17,19.99,20.11,74739.0,20.14,20.17,19.99,20.11,74739.0
2019-03-14 10:00:00,20.13,20.18,19.91,20.13,156879.0,20.13,20.18,19.91,20.13,156879.0
2019-03-14 10:30:00,20.15,20.16,20.05,20.16,29478.0,20.15,20.16,20.05,20.16,29478.0
2019-03-14 11:00:00,20.16,20.23,20.15,20.16,19524.0,20.16,20.23,20.15,20.16,19524.0
2019-03-14 11:30:00,20.16,20.19,20.12,20.19,31335.0,20.16,20.19,20.12,20.19,31335.0
2019-03-14 12:00:00,20.22,20.32,20.21,20.29,18873.0,20.22,20.32,20.21,20.29,18873.0
2019-03-14 12:30:00,20.31,20.35,20.21,20.24,18666.0,20.31,20.35,20.21,20.24,18666.0
2019-03-14 13:00:00,20.23,20.26,20.2,20.25,8700.0,20.23,20.26,20.2,20.25,8700.0
2019-03-14 13:30:00,20.25,20.26,20.15,20.21,6927.0,20.25,20.26,20.15,20.21,6927.0
2019-03-14 14:00:00,20.19,20.21,20.17,20.17,13200.0,20.19,20.21,20.17,20.17,13200.0
2019-03-14 14:30:00,20.14,20.17,20.13,20.15,19950.0,20.14,20.17,20.13,20.15,19950.0
2019-03-14 15:00:00,20.15,20.2,20.12,20.14,21906.0,20.15,20.2,20.12,20.14,21906.0
2019-03-14 15:30:00,20.14,20.15,20.04,20.04,92103.0,20.14,20.15,20.04,20.04,92103.0
2019-03-15 09:30:00,20.03,20.28,19.98,19.98,281937.0,20.03,20.28,19.98,19.98,281937.0
2019-03-15 10:00:00,20.0,20.09,19.99,20.04,241323.0,20.0,20.09,19.99,20.04,241323.0
2019-03-15 10:30:00,20.04,20.09,19.95,20.04,130284.0,20.04,20.09,19.95,20.04,130284.0
2019-03-15 11:00:00,20.02,20.1,19.98,20.07,117840.0,20.02,20.1,19.98,20.07,117840.0
2019-03-15 11:30:00,20.07,20.11,20.02,20.03,34791.0,20.07,20.11,20.02,20.03,34791.0
2019-03-15 12:00:00,20.04,20.17,20.03,20.15,27711.0,20.04,20.17,20.03,20.15,27711.0
2019-03-15 12:30:00,20.16,20.18,20.09,20.09,31629.0,20.16,20.18,20.09,20.09,31629.0
2019-03-15 13:00:00,20.1,20.14,20.08,20.08,15906.0,20.1,20.14,20.08,20.08,15906.0
2019-03-15 13:30:00,20.08,20.11,20.04,20.04,16425.0,20.08,20.11,20.04,20.04,16425.0
2019-03-15 14:00:00,20.04,20.04,19.95,19.95,25857.0,20.04,20.04,19.95,19.95,25857.0
2019-03-15 14:30:00,19.94,19.96,19.92,19.94,24759.0,19.94,19.96,19.92,19.94,24759.0
2019-03-15 15:00:00,19.95,19.95,19.89,19.93,49875.0,19.95,19.95,19.89,19.93,49875.0
2019-03-15 15:30:00,19.93,19.94,19.81,19.82,195111.0,19.93,19.94,19.81,19.82,195111.0
2019-03-18 09:30:00,19.88,19.92,19.8,19.86,29421.0,19.88,19.92,19.8,19.86,29421.0
2019-03-18 10:00:00,19.86,19.97,19.79,19.9,290625.0,19.86,19.97,19.79,19.9,290625.0
2019-03-18 10:30:00,19.91,20.04,19.88,20.04,177015.0,19.91,20.04,19.88,20.04,177015.0
2019-03-18 11:00:00,20.04,20.05,19.79,19.84,232497.0,20.04,20.05,19.79,19.84,232497.0
2019-03-18 11:30:00,19.85,20.04,19.78,19.99,236700.0,19.85,20.04,19.78,19.99,236700.0
2019-03-18 12:00:00,19.99,20.04,19.82,19.84,40062.0,19.99,20.04,19.82,19.84,40062.0
2019-03-18 12:30:00,19.86,19.94,19.84,19.89,39390.0,19.86,19.94,19.84,19.89,39390.0
2019-03-18 13:00:00,19.91,20.05,19.91,19.95,36183.0,19.91,20.05,19.91,19.95,36183.0
2019-03-18 13:30:00,19.92,19.98,19.92,19.96,11100.0,19.92,19.98,19.92,19.96,11100.0
2019-03-18 14:00:00,19.98,20.0,19.95,19.95,13800.0,19.98,20.0,19.95,19.95,13800.0
2019-03-18 14:30:00,19.95,19.99,19.94,19.98,21036.0,19.95,19.99,19.94,19.98,21036.0
2019-03-18 15:00:00,19.99,19.99,19.91,19.94,20766.0,19.99,19.99,19.91,19.94,20766.0
2019-03-18 15:30:00,19.95,19.99,19.94,19.97,64209.0,19.95,19.99,19.94,19.97,64209.0
2019-03-19 09:30:00,20.1,20.1,19.93,20.01,25320.0,20.1,20.1,19.93,20.01,25320.0
2019-03-19 10:00:00,20.02,20.09,20.01,20.03,10050.0,20.02,20.09,20.01,20.03,10050.0
2019-03-19 10:30:00,20.04,20.13,20.04,20.1,23400.0,20.04,20.13,20.04,20.1,23400.0
2019-03-19 11:00:00,20.17,20.29,20.12,20.27,63612.0,20.17,20.29,20.12,20.27,63612.0
2019-03-19 11:30:00,20.27,20.35,20.25,20.29,129651.0,20.27,20.35,20.25,20.29,129651.0
2019-03-19 12:00:00,20.32,20.43,20.31,20.39,104577.0,20.32,20.43,20.31,20.39,104577.0
2019-03-19 12:30:00,20.39,20.43,20.3,20.38,47400.0,20.39,20.43,20.3,20.38,47400.0
2019-03-19 13:00:00,20.4,20.4,20.22,20.24,112788.0,20.4,20.4,20.22,20.24,112788.0
2019-03-19 13:30:00,20.24,20.29,20.21,20.29,8400.0,20.24,20.29,20.21,20.29,8400.0
2019-03-19 14:00:00,20.3,20.52,20.3,20.49,54480.0,20.3,20.52,20.3,20.49,54480.0
2019-03-19 14:30:00,20.51,20.53,20.41,20.41,20700.0,20.51,20.53,20.41,20.41,20700.0
2019-03-19 15:00:00,20.4,20.41,20.35,20.39,14100.0,20.4,20.41,20.35,20.39,14100.0
2019-03-19 15:30:00,20.38,20.51,20.36,20.48,71856.0,20.38,20.51,20.36,20.48,71856.0
2019-03-20 09:30:00,20.43,20.61,20.43,20.57,50907.0,20.43,20.61,20.43,20.57,50907.0
2019-03-20 10:00:00,20.56,20.69,20.5,20.67,42012.0,20.56,20.69,20.5,20.67,42012.0
2019-03-20 10:30:00,20.62,20.69,20.58,20.59,37587.0,20.62,20.69,20.58,20.59,37587.0
2019-03-20 11:00:00,20.61,20.62,20.54,20.55,24045.0,20.61,20.62,20.54,20.55,24045.0
2019-03-20 11:30:00,20.56,20.59,20.47,20.48,48231.0,20.56,20.59,20.47,20.48,48231.0
2019-03-20 12:00:00,20.47,20.5,20.47,20.48,12975.0,20.47,20.5,20.47,20.48,12975.0
2019-03-20 12:30:00,20.46,20.46,20.39,20.41,37392.0,20.46,20.46,20.39,20.41,37392.0
2019-03-20 13:00:00,20.4,20.48,20.36,20.48,100944.0,20.4,20.48,20.36,20.48,100944.0
2019-03-20 13:30:00,20.47,20.57,20.45,20.57,51378.0,20.47,20.57,20.45,20.57,51378.0
2019-03-20 14:00:00,20.58,20.81,20.55,20.81,45066.0,20.58,20.81,20.55,20.81,45066.0
2019-03-20 14:30:00,20.81,20.81,20.68,20.68,24300.0,20.81,20.81,20.68,20.68,24300.0
2019-03-20 15:00:00,20.7,20.78,20.65,20.67,32406.0,20.7,20.78,20.65,20.67,32406.0
2019-03-20 15:30:00,20.64,20.7,20.55,20.61,110607.0,20.64,20.7,20.55,20.61,110607.0
2019-03-21 09:30:00,20.55,20.96,20.52,20.81,50499.0,20.55,20.96,20.52,20.81,50499.0
2019-03-21 10:00:00,20.76,20.79,20.68,20.77,24546.0,20.76,20.79,20.68,20.77,24546.0
2019-03-21 10:30:00,20.74,20.79,20.7,20.79,46470.0,20.74,20.79,20.7,20.79,46470.0
2019-03-21 11:00:00,20.76,20.86,20.72,20.83,46485.0,20.76,20.86,20.72,20.83,46485.0
2019-03-21 11:30:00,20.8,20.85,20.75,20.78,21855.0,20.8,20.85,20.75,20.78,21855.0
2019-03-21 12:00:00,20.78,20.9,20.76,20.86,50757.0,20.78,20.9,20.76,20.86,50757.0
2019-03-21 12:30:00,20.83,20.88,20.78,20.78,20370.0,20.83,20.88,20.78,20.78,20370.0
2019-03-21 13:00:00,20.81,20.91,20.8,20.88,15951.0,20.81,20.91,20.8,20.88,15951.0
2019-03-21 13:30:00,20.91,20.91,20.83,20.83,15501.0,20.91,20.91,20.83,20.83,15501.0
2019-03-21 14:00:00,20.8,20.88,20.79,20.85,11400.0,20.8,20.88,20.79,20.85,11400.0
2019-03-21 14:30:00,20.86,20.88,20.78,20.88,28314.0,20.86,20.88,20.78,20.88,28314.0
2019-03-21 15:00:00,20.87,21.0,20.86,20.98,32481.0,20.87,21.0,20.86,20.98,32481.0
2019-03-21 15:30:00,20.98,21.07,20.98,21.04,108714.0,20.98,21.07,20.98,21.04,108714.0
2019-03-22 09:30:00,20.91,20.91,20.68,20.76,29499.0,20.91,20.91,20.68,20.76,29499.0
2019-03-22 10:00:00,20.81,20.91,20.78,20.81,23895.0,20.81,20.91,20.78,20.81,23895.0
2019-03-22 10:30:00,20.82,20.83,20.63,20.63,27639.0,20.82,20.83,20.63,20.63,27639.0
2019-03-22 11:00:00,20.65,20.66,20.38,20.38,58047.0,20.65,20.66,20.38,20.38,58047.0
2019-03-22 11:30:00,20.36,20.44,20.16,20.16,64254.0,20.36,20.44,20.16,20.16,64254.0
2019-03-22 12:00:00,20.17,20.26,20.07,20.25,42639.0,20.17,20.26,20.07,20.25,42639.0
2019-03-22 12:30:00,20.24,20.29,20.2,20.25,51471.0,20.24,20.29,20.2,20.25,51471.0
2019-03-22 13:00:00,20.25,20.31,20.21,20.3,44139.0,20.25,20.31,20.21,20.3,44139.0
2019-03-22 13:30:00,20.31,20.33,20.16,20.16,46977.0,20.31,20.33,20.16,20.16,46977.0
2019-03-22 14:00:00,20.19,20.31,20.19,20.28,18396.0,20.19,20.31,20.19,20.28,18396.0
2019-03-22 14:30:00,20.29,20.29,20.22,20.26,17100.0,20.29,20.29,20.22,20.26,17100.0
2019-03-22 15:00:00,20.27,20.27,20.13,20.13,44343.0,20.27,20.27,20.13,20.13,44343.0
2019-03-22 15:30:00,20.1,20.12,20.03,20.06,85500.0,20.1,20.12,20.03,20.06,85500.0
2019-03-25 09:30:00,20.01,20.01,19.57,19.95,57339.0,20.01,20.01,19.57,19.95,57339.0
2019-03-25 10:00:00,19.95,19.97,19.76,19.84,18147.0,19.95,19.97,19.76,19.84,18147.0
2019-03-25 10:30:00,19.91,20.02,19.84,20.0,11505.0,19.91,20.02,19.84,20.0,11505.0
2019-03-25 11:00:00,19.92,20.11,19.91,20.07,10488.0,19.92,20.11,19.91,20.07,10488.0
2019-03-25 11:30:00,20.06,20.09,19.87,19.9,17310.0,20.06,20.09,19.87,19.9,17310.0
2019-03-25 12:00:00,19.9,20.05,19.9,20.0,6600.0,19.9,20.05,19.9,20.0,6600.0
2019-03-25 12:30:00,19.98,20.02,19.9,20.02,11400.0,19.98,20.02,19.9,20.02,11400.0
2019-03-25 13:00:00,20.03,20.07,19.91,19.94,28554.0,20.03,20.07,19.91,19.94,28554.0
2019-03-25 13:30:00,19.94,20.02,19.9,19.93,15480.0,19.94,20.02,19.9,19.93,15480.0
2019-03-25 14:00:00,19.93,20.03,19.9,20.03,20556.0,19.93,20.03,19.9,20.03,20556.0
2019-03-25 14:30:00,20.02,20.23,20.01,20.17,20262.0,20.02,20.23,20.01,20.17,20262.0
2019-03-25 15:00:00,20.18,20.38,20.15,20.28,29400.0,20.18,20.38,20.15,20.28,29400.0
2019-03-25 15:30:00,20.3,20.3,20.1,20.12,117981.0,20.3,20.3,20.1,20.12,117981.0
2019-03-26 09:30:00,20.31,20.5,20.18,20.44,37689.0,20.31,20.5,20.18,20.44,37689.0
2019-03-26 10:00:00,20.43,20.55,20.3,20.55,26046.0,20.43,20.55,20.3,20.55,26046.0
2019-03-26 10:30:00,20.54,20.74,20.48,20.64,14400.0,20.54,20.74,20.48,20.64,14400.0
2019-03-26 11:00:00,20.67,20.71,20.62,20.65,11100.0,20.67,20.71,20.62,20.65,11100.0
2019-03-26 11:30:00,20.65,20.68,20.58,20.66,40407.0,20.65,20.68,20.58,20.66,40407.0
2019-03-26 12:00:00,20.65,20.68,20.57,20.6,21315.0,20.65,20.68,20.57,20.6,21315.0
2019-03-26 12:30:00,20.6,20.6,20.55,20.59,17592.0,20.6,20.6,20.55,20.59,17592.0
2019-03-26 13:00:00,20.62,20.62,20.55,20.56,18402.0,20.62,20.62,20.55,20.56,18402.0
2019-03-26 13:30:00,20.55,20.56,20.48,20.52,38094.0,20.55,20.56,20.48,20.52,38094.0
2019-03-26 14:00:00,20.52,20.52,20.38,20.4,25500.0,20.52,20.52,20.38,20.4,25500.0
2019-03-26 14:30:00,20.39,20.4,20.31,20.37,32976.0,20.39,20.4,20.31,20.37,32976.0
2019-03-26 15:00:00,20.39,20.42,20.34,20.37,20499.0,20.39,20.42,20.34,20.37,20499.0
2019-03-26 15:30:00,20.36,20.52,20.36,20.52,102885.0,20.36,20.52,20.36,20.52,102885.0
2019-03-27 09:30:00,20.44,20.58,20.22,20.35,46794.0,20.44,20.58,20.22,20.35,46794.0
2019-03-27 10:00:00,20.33,20.39,20.26,20.35,45711.0,20.33,20.39,20.26,20.35,45711.0
2019-03-27 10:30:00,20.33,20.38,20.24,20.32,72369.0,20.33,20.38,20.24,20.32,72369.0
2019-03-27 11:00:00,20.33,20.33,19.94,19.94,195567.0,20.33,20.33,19.94,19.94,195567.0
2019-03-27 11:30:00,19.9,20.0,19.83,19.88,142350.0,19.9,20.0,19.83,19.88,142350.0
2019-03-27 12:00:00,19.93,20.01,19.89,20.01,131619.0,19.93,20.01,19.89,20.01,131619.0
2019-03-27 12:30:00,19.99,20.02,19.92,19.92,133521.0,19.99,20.02,19.92,19.92,133521.0
2019-03-27 13:00:00,19.92,19.94,19.73,19.85,62772.0,19.92,19.94,19.73,19.85,62772.0
2019-03-27 13:30:00,19.85,19.91,19.74,19.74,87660.0,19.85,19.91,19.74,19.74,87660.0
2019-03-27 14:00:00,19.74,19.9,19.71,19.9,156939.0,19.74,19.9,19.71,19.9,156939.0
2019-03-27 14:30:00,19.9,19.91,19.71,19.72,181050.0,19.9,19.91,19.71,19.72,181050.0
2019-03-27 15:00:00,19.72,19.83,19.7,19.83,187872.0,19.72,19.83,19.7,19.83,187872.0
2019-03-27 15:30:00,19.84,19.9,19.78,19.85,237312.0,19.84,19.9,19.78,19.85,237312.0
2019-03-28 09:30:00,19.97,20.06,19.82,20.03,174621.0,19.97,20.06,19.82,20.03,174621.0
2019-03-28 10:00:00,20.03,20.15,19.95,20.0,66150.0,20.03,20.15,19.95,20.0,66150.0
2019-03-28 10:30:00,20.05,20.06,19.77,19.77,26055.0,20.05,20.06,19.77,19.77,26055.0
2019-03-28 11:00:00,19.77,19.77,19.51,19.53,61500.0,19.77,19.77,19.51,19.53,61500.0
2019-03-28 11:30:00,19.53,19.77,19.53,19.59,432570.0,19.53,19.77,19.53,19.59,432570.0
2019-03-28 12:00:00,19.61,19.72,19.61,19.68,218160.0,19.61,19.72,19.61,19.68,218160.0
2019-03-28 12:30:00,19.67,19.87,19.63,19.86,150246.0,19.67,19.87,19.63,19.86,150246.0
2019-03-28 13:00:00,19.85,19.86,19.74,19.82,34527.0,19.85,19.86,19.74,19.82,34527.0
2019-03-28 13:30:00,19.82,19.87,19.78,19.81,75300.0,19.82,19.87,19.78,19.81,75300.0
2019-03-28 14:00:00,19.81,19.84,19.78,19.8,56568.0,19.81,19.84,19.78,19.8,56568.0
2019-03-28 14:30:00,19.8,19.83,19.77,19.78,52095.0,19.8,19.83,19.77,19.78,52095.0
2019-03-28 15:00:00,19.78,19.81,19.69,19.69,63000.0,19.78,19.81,19.69,19.69,63000.0
2019-03-28 15:30:00,19.71,19.78,19.67,19.67,202614.0,19.71,19.78,19.67,19.67,202614.0
2019-03-29 09:30:00,19.85,19.85,19.66,19.67,25194.0,19.85,19.85,19.66,19.67,25194.0
2019-03-29 10:00:00,19.69,19.81,19.66,19.75,164226.0,19.69,19.81,19.66,19.75,164226.0
2019-03-29 10:30:00,19.75,19.82,19.6,19.63,53100.0,19.75,19.82,19.6,19.63,53100.0
2019-03-29 11:00:00,19.62,19.68,19.57,19.67,32079.0,19.62,19.68,19.57,19.67,32079.0
2019-03-29 11:30:00,19.64,19.7,19.58,19.61,43092.0,19.64,19.7,19.58,19.61,43092.0
2019-03-29 12:00:00,19.62,19.76,19.6,19.74,80598.0,19.62,19.76,19.6,19.74,80598.0
2019-03-29 12:30:00,19.77,19.92,19.75,19.82,64404.0,19.77,19.92,19.75,19.82,64404.0
2019-03-29 13:00:00,19.85,19.85,19.71,19.75,58806.0,19.85,19.85,19.71,19.75,58806.0
2019-03-29 13:30:00,19.73,19.81,19.73,19.78,32838.0,19.73,19.81,19.73,19.78,32838.0
2019-03-29 14:00:00,19.81,19.91,19.77,19.91,6300.0,19.81,19.91,19.77,19.91,6300.0
2019-03-29 14:30:00,19.96,19.98,19.88,19.96,15000.0,19.96,19.98,19.88,19.96,15000.0
2019-03-29 15:00:00,19.97,20.01,19.92,19.92,19980.0,19.97,20.01,19.92,19.92,19980.0
2019-03-29 15:30:00,19.92,19.96,19.86,19.88,106095.0,19.92,19.96,19.86,19.88,106095.0
2019-04-01 09:30:00,20.02,20.11,19.53,20.0,80604.0,20.02,20.11,19.53,20.0,80604.0
2019-04-01 10:00:00,20.0,20.04,19.86,19.97,61533.0,20.0,20.04,19.86,19.97,61533.0
2019-04-01 10:30:00,19.99,20.06,19.99,20.03,19350.0,19.99,20.06,19.99,20.03,19350.0
2019-04-01 11:00:00,20.01,20.09,20.0,20.06,14400.0,20.01,20.09,20.0,20.06,14400.0
2019-04-01 11:30:00,20.05,20.14,20.02,20.06,82266.0,20.05,20.14,20.02,20.06,82266.0
2019-04-01 12:00:00,20.05,20.07,20.0,20.02,14010.0,20.05,20.07,20.0,20.02,14010.0
2019-04-01 12:30:00,20.03,20.17,20.03,20.17,9600.0,20.03,20.17,20.03,20.17,9600.0
2019-04-01 13:00:00,20.17,20.21,20.15,20.16,12900.0,20.17,20.21,20.15,20.16,12900.0
2019-04-01 13:30:00,20.15,20.17,20.1,20.1,15300.0,20.15,20.17,20.1,20.1,15300.0
2019-04-01 14:00:00,20.11,20.11,20.03,20.08,18300.0,20.11,20.11,20.03,20.08,18300.0
2019-04-01 14:30:00,20.1,20.25,20.1,20.23,27150.0,20.1,20.25,20.1,20.23,27150.0
2019-04-01 15:00:00,20.24,20.37,20.23,20.35,59622.0,20.24,20.37,20.23,20.35,59622.0
2019-04-01 15:30:00,20.36,20.38,20.32,20.36,85386.0,20.36,20.38,20.32,20.36,85386.0
2019-04-02 09:30:00,20.35,20.54,20.23,20.38,49485.0,20.35,20.54,20.23,20.38,49485.0
2019-04-02 10:00:00,20.37,20.57,20.37,20.54,22380.0,20.37,20.57,20.37,20.54,22380.0
2019-04-02 10:30:00,20.55,20.58,20.38,20.44,22281.0,20.55,20.58,20.38,20.44,22281.0
2019-04-02 11:00:00,20.45,20.45,20.31,20.43,38982.0,20.45,20.45,20.31,20.43,38982.0
2019-04-02 11:30:00,20.5,20.5,20.38,20.38,22050.0,20.5,20.5,20.38,20.38,22050.0
2019-04-02 12:00:00,20.37,20.37,20.29,20.32,15714.0,20.37,20.37,20.29,20.32,15714.0
2019-04-02 12:30:00,20.32,20.4,20.29,20.38,41712.0,20.32,20.4,20.29,20.38,41712.0
2019-04-02 13:00:00,20.34,20.4,20.31,20.35,22668.0,20.34,20.4,20.31,20.35,22668.0
2019-04-02 13:30:00,20.33,20.41,20.29,20.4,34650.0,20.33,20.41,20.29,20.4,34650.0
2019-04-02 14:00:00,20.4,20.42,20.34,20.34,15003.0,20.4,20.42,20.34,20.34,15003.0
2019-04-02 14:30:00,20.37,20.39,20.34,20.37,13347.0,20.37,20.39,20.34,20.37,13347.0
2019-04-02 15:00:00,20.39,20.42,20.36,20.37,29805.0,20.39,20.42,20.36,20.37,29805.0
2019-04-02 15:30:00,20.37,20.39,20.3,20.35,113712.0,20.37,20.39,20.3,20.35,113712.0
2019-04-03 09:30:00,20.48,20.67,20.28,20.53,84768.0,20.48,20.67,20.28,20.53,84768.0
2019-04-03 10:00:00,20.48,20.51,20.41,20.51,16734.0,20.48,20.51,20.41,20.51,16734.0
2019-04-03 10:30:00,20.5,20.58,20.44,20.46,17100.0,20.5,20.58,20.44,20.46,17100.0
2019-04-03 11:00:00,20.48,20.51,20.39,20.41,17133.0,20.48,20.51,20.39,20.41,17133.0
2019-04-03 11:30:00,20.41,20.45,20.35,20.44,9900.0,20.41,20.45,20.35,20.44,9900.0
2019-04-03 12:00:00,20.42,20.46,20.37,20.44,14700.0,20.42,20.46,20.37,20.44,14700.0
2019-04-03 12:30:00,20.43,20.43,20.33,20.34,13695.0,20.43,20.43,20.33,20.34,13695.0
2019-04-03 13:00:00,20.33,20.4,20.29,20.38,31155.0,20.33,20.4,20.29,20.38,31155.0
2019-04-03 13:30:00,20.43,20.43,20.33,20.33,7287.0,20.43,20.43,20.33,20.33,7287.0
2019-04-03 14:00:00,20.27,20.41,20.27,20.39,6000.0,20.27,20.41,20.27,20.39,6000.0
2019-04-03 14:30:00,20.4,20.4,20.32,20.35,7500.0,20.4,20.4,20.32,20.35,7500.0
2019-04-03 15:00:00,20.35,20.37,20.27,20.31,16716.0,20.35,20.37,20.27,20.31,16716.0
2019-04-03 15:30:00,20.32,20.4,20.28,20.31,91221.0,20.32,20.4,20.28,20.31,91221.0
2019-04-04 09:30:00,20.37,20.37,20.09,20.16,161934.0,20.37,20.37,20.09,20.16,161934.0
2019-04-04 10:00:00,20.17,20.17,19.81,19.85,32655.0,20.17,20.17,19.81,19.85,32655.0
2019-04-04 10:30:00,19.82,20.02,19.75,19.88,39447.0,19.82,20.02,19.75,19.88,39447.0
2019-04-04 11:00:00,19.9,19.95,19.81,19.81,66210.0,19.9,19.95,19.81,19.81,66210.0
2019-04-04 11:30:00,19.8,19.8,19.73,19.74,18600.0,19.8,19.8,19.73,19.74,18600.0
2019-04-04 12:00:00,19.76,19.92,19.72,19.72,50865.0,19.76,19.92,19.72,19.72,50865.0
2019-04-04 12:30:00,19.73,19.77,19.65,19.75,103734.0,19.73,19.77,19.65,19.75,103734.0
2019-04-04 13:00:00,19.76,19.91,19.72,19.82,17253.0,19.76,19.91,19.72,19.82,17253.0
2019-04-04 13:30:00,19.84,19.89,19.8,19.85,16482.0,19.84,19.89,19.8,19.85,16482.0
2019-04-04 14:00:00,19.83,20.04,19.83,20.04,22200.0,19.83,20.04,19.83,20.04,22200.0
2019-04-04 14:30:00,20.04,20.11,20.01,20.11,13095.0,20.04,20.11,20.01,20.11,13095.0
2019-04-04 15:00:00,20.1,20.11,19.97,19.97,28530.0,20.1,20.11,19.97,19.97,28530.0
2019-04-04 15:30:00,19.98,20.09,19.96,20.09,79854.0,19.98,20.09,19.96,20.09,79854.0
2019-04-05 09:30:00,20.17,20.35,20.17,20.26,73839.0,20.17,20.35,20.17,20.26,73839.0
2019-04-05 10:00:00,20.23,20.46,20.23,20.45,181866.0,20.23,20.46,20.23,20.45,181866.0
2019-04-05 10:30:00,20.48,20.58,20.43,20.5,112473.0,20.48,20.58,20.43,20.5,112473.0
2019-04-05 11:00:00,20.48,20.48,20.35,20.41,10200.0,20.48,20.48,20.35,20.41,10200.0
2019-04-05 11:30:00,20.36,20.38,20.22,20.26,9645.0,20.36,20.38,20.22,20.26,9645.0
2019-04-05 12:00:00,20.28,20.31,20.23,20.29,15816.0,20.28,20.31,20.23,20.29,15816.0
2019-04-05 12:30:00,20.31,20.37,20.27,20.37,6900.0,20.31,20.37,20.27,20.37,6900.0
2019-04-05 13:00:00,20.38,20.44,20.36,20.43,83400.0,20.38,20.44,20.36,20.43,83400.0
2019-04-05 13:30:00,20.44,20.44,20.36,20.42,102249.0,20.44,20.44,20.36,20.42,102249.0
2019-04-05 14:00:00,20.4,20.42,20.36,20.4,13341.0,20.4,20.42,20.36,20.4,13341.0
2019-04-05 14:30:00,20.39,20.42,20.37,20.39,17043.0,20.39,20.42,20.37,20.39,17043.0
2019-04-05 15:00:00,20.38,20.42,20.38,20.41,31077.0,20.38,20.42,20.38,20.41,31077.0
2019-04-05 15:30:00,20.41,20.43,20.33,20.36,42771.0,20.41,20.43,20.33,20.36,42771.0
2019-04-08 09:30:00,20.3,20.3,19.8,20.01,90945.0,20.3,20.3,19.8,20.01,90945.0
2019-04-08 10:00:00,20.05,20.18,19.93,20.1,112974.0,20.05,20.18,19.93,20.1,112974.0
2019-04-08 10:30:00,20.1,20.2,20.08,20.1,18090.0,20.1,20.2,20.08,20.1,18090.0
2019-04-08 11:00:00,20.12,20.22,20.08,20.22,21462.0,20.12,20.22,20.08,20.22,21462.0
2019-04-08 11:30:00,20.23,20.33,20.15,20.17,100125.0,20.23,20.33,20.15,20.17,100125.0
2019-04-08 12:00:00,20.18,20.24,20.14,20.24,52488.0,20.18,20.24,20.14,20.24,52488.0
2019-04-08 12:30:00,20.23,20.3,20.22,20.27,15150.0,20.23,20.3,20.22,20.27,15150.0
2019-04-08 13:00:00,20.27,20.31,20.26,20.31,8100.0,20.27,20.31,20.26,20.31,8100.0
2019-04-08 13:30:00,20.31,20.38,20.29,20.38,32313.0,20.31,20.38,20.29,20.38,32313.0
2019-04-08 14:00:00,20.37,20.42,20.37,20.37,15672.0,20.37,20.42,20.37,20.37,15672.0
2019-04-08 14:30:00,20.37,20.42,20.33,20.42,22572.0,20.37,20.42,20.33,20.42,22572.0
2019-04-08 15:00:00,20.41,20.48,20.41,20.46,24249.0,20.41,20.48,20.41,20.46,24249.0
2019-04-08 15:30:00,20.45,20.5,20.43,20.5,86832.0,20.45,20.5,20.43,20.5,86832.0
2019-04-09 09:30:00,20.38,20.82,20.05,20.58,152421.0,20.38,20.82,20.05,20.58,152421.0
2019-04-09 10:00:00,20.61,20.64,20.54,20.63,11526.0,20.61,20.64,20.54,20.63,11526.0
2019-04-09 10:30:00,20.62,20.62,20.49,20.49,32202.0,20.62,20.62,20.49,20.49,32202.0
2019-04-09 11:00:00,20.46,20.6,20.46,20.54,15162.0,20.46,20.6,20.46,20.54,15162.0
2019-04-09 11:30:00,20.54,20.72,20.53,20.69,42465.0,20.54,20.72,20.53,20.69,42465.0
2019-04-09 12:00:00,20.7,20.76,20.7,20.72,27015.0,20.7,20.76,20.7,20.72,27015.0
2019-04-09 12:30:00,20.72,20.74,20.65,20.66,21000.0,20.72,20.74,20.65,20.66,21000.0
2019-04-09 13:00:00,20.64,20.65,20.59,20.62,20781.0,20.64,20.65,20.59,20.62,20781.0
2019-04-09 13:30:00,20.62,20.65,20.58,20.59,9693.0,20.62,20.65,20.58,20.59,9693.0
2019-04-09 14:00:00,20.57,20.6,20.56,20.58,23127.0,20.57,20.6,20.56,20.58,23127.0
2019-04-09 14:30:00,20.59,20.59,20.49,20.49,13884.0,20.59,20.59,20.49,20.49,13884.0
2019-04-09 15:00:00,20.51,20.51,20.47,20.49,47043.0,20.51,20.51,20.47,20.49,47043.0
2019-04-09 15:30:00,20.48,20.5,20.41,20.42,76980.0,20.48,20.5,20.41,20.42,76980.0
2019-04-10 09:30:00,20.45,20.6,20.45,20.53,20091.0,20.45,20.6,20.45,20.53,20091.0
2019-04-10 10:00:00,20.52,20.61,20.48,20.59,27162.0,20.52,20.61,20.48,20.59,27162.0
2019-04-10 10:30:00,20.6,20.64,20.56,20.62,30021.0,20.6,20.64,20.56,20.62,30021.0
2019-04-10 11:00:00,20.63,20.66,20.58,20.66,9321.0,20.63,20.66,20.58,20.66,9321.0
2019-04-10 11:30:00,20.63,20.68,20.61,20.61,23385.0,20.63,20.68,20.61,20.61,23385.0
2019-04-10 12:00:00,20.61,20.62,20.58,20.6,6300.0,20.61,20.62,20.58,20.6,6300.0
2019-04-10 12:30:00,20.6,20.65,20.58,20.61,29277.0,20.6,20.65,20.58,20.61,29277.0
2019-04-10 13:00:00,20.61,20.62,20.58,20.58,11430.0,20.61,20.62,20.58,20.58,11430.0
2019-04-10 13:30:00,20.57,20.59,20.52,20.54,8427.0,20.57,20.59,20.52,20.54,8427.0
2019-04-10 14:00:00,20.53,20.54,20.48,20.52,11292.0,20.53,20.54,20.48,20.52,11292.0
2019-04-10 14:30:00,20.53,20.62,20.53,20.6,35760.0,20.53,20.62,20.53,20.6,35760.0
2019-04-10 15:00:00,20.6,20.61,20.57,20.6,17319.0,20.6,20.61,20.57,20.6,17319.0
2019-04-10 15:30:00,20.59,20.62,20.52,20.53,153114.0,20.59,20.62,20.52,20.53,153114.0
2019-04-11 09:30:00,20.6,20.6,20.36,20.42,22032.0,20.6,20.6,20.36,20.42,22032.0
2019-04-11 10:00:00,20.45,20.52,20.33,20.37,14700.0,20.45,20.52,20.33,20.37,14700.0
2019-04-11 10:30:00,20.34,20.41,20.34,20.41,5400.0,20.34,20.41,20.34,20.41,5400.0
2019-04-11 11:00:00,20.39,20.43,20.38,20.39,16800.0,20.39,20.43,20.38,20.39,16800.0
2019-04-11 11:30:00,20.39,20.41,20.29,20.31,18900.0,20.39,20.41,20.29,20.31,18900.0
2019-04-11 12:00:00,20.31,20.33,20.29,20.32,13050.0,20.31,20.33,20.29,20.32,13050.0
2019-04-11 12:30:00,20.31,20.38,20.31,20.38,9405.0,20.31,20.38,20.31,20.38,9405.0
2019-04-11 13:00:00,20.4,20.4,20.34,20.35,10800.0,20.4,20.4,20.34,20.35,10800.0
2019-04-11 13:30:00,20.36,20.37,20.34,20.37,5400.0,20.36,20.37,20.34,20.37,5400.0
2019-04-11 14:00:00,20.37,20.42,20.37,20.39,7314.0,20.37,20.42,20.37,20.39,7314.0
2019-04-11 14:30:00,20.39,20.4,20.37,20.38,8700.0,20.39,20.4,20.37,20.38,8700.0
2019-04-11 15:00:00,20.39,20.41,20.35,20.36,38700.0,20.39,20.41,20.35,20.36,38700.0
2019-04-11 15:30:00,20.35,20.43,20.33,20.42,57123.0,20.35,20.43,20.33,20.42,57123.0
2019-04-12 09:30:00,20.64,20.92,20.52,20.83,55833.0,20.64,20.92,20.52,20.83,55833.0
2019-04-12 10:00:00,20.83,20.9,20.6,20.76,67893.0,20.83,20.9,20.6,20.76,67893.0
2019-04-12 10:30:00,20.8,20.81,20.68,20.7,29190.0,20.8,20.81,20.68,20.7,29190.0
2019-04-12 11:00:00,20.71,20.71,20.63,20.7,9153.0,20.71,20.71,20.63,20.7,9153.0
2019-04-12 11:30:00,20.67,20.74,20.67,20.72,6141.0,20.67,20.74,20.67,20.72,6141.0
2019-04-12 12:00:00,20.76,20.77,20.71,20.73,9000.0,20.76,20.77,20.71,20.73,9000.0
2019-04-12 12:30:00,20.75,20.76,20.7,20.72,10941.0,20.75,20.76,20.7,20.72,10941.0
2019-04-12 13:00:00,20.73,20.79,20.73,20.73,26094.0,20.73,20.79,20.73,20.73,26094.0
2019-04-12 13:30:00,20.74,20.76,20.68,20.74,12141.0,20.74,20.76,20.68,20.74,12141.0
2019-04-12 14:00:00,20.73,20.86,20.71,20.85,32721.0,20.73,20.86,20.71,20.85,32721.0
2019-04-12 14:30:00,20.84,20.85,20.8,20.81,9459.0,20.84,20.85,20.8,20.81,9459.0
2019-04-12 15:00:00,20.79,20.83,20.77,20.79,27600.0,20.79,20.83,20.77,20.79,27600.0
2019-04-12 15:30:00,20.79,20.94,20.79,20.89,45468.0,20.79,20.94,20.79,20.89,45468.0
2019-04-15 09:30:00,20.9,21.31,20.84,21.11,21657.0,20.9,21.31,20.84,21.11,21657.0
2019-04-15 10:00:00,21.06,21.11,20.96,21.04,31941.0,21.06,21.11,20.96,21.04,31941.0
2019-04-15 10:30:00,21.02,21.07,20.81,20.97,117951.0,21.02,21.07,20.81,20.97,117951.0
2019-04-15 11:00:00,20.98,21.01,20.92,20.92,24303.0,20.98,21.01,20.92,20.92,24303.0
2019-04-15 11:30:00,20.92,20.92,20.82,20.9,24900.0,20.92,20.92,20.82,20.9,24900.0
2019-04-15 12:00:00,20.9,20.92,20.75,20.76,13692.0,20.9,20.92,20.75,20.76,13692.0
2019-04-15 12:30:00,20.75,20.78,20.72,20.76,16548.0,20.75,20.78,20.72,20.76,16548.0
2019-04-15 13:00:00,20.76,20.81,20.74,20.81,24390.0,20.76,20.81,20.74,20.81,24390.0
2019-04-15 13:30:00,20.82,20.89,20.81,20.85,22974.0,20.82,20.89,20.81,20.85,22974.0
2019-04-15 14:00:00,20.84,20.85,20.77,20.82,25821.0,20.84,20.85,20.77,20.82,25821.0
2019-04-15 14:30:00,20.83,20.94,20.8,20.86,58947.0,20.83,20.94,20.8,20.86,58947.0
2019-04-15 15:00:00,20.87,20.9,20.85,20.85,30087.0,20.87,20.9,20.85,20.85,30087.0
2019-04-15 15:30:00,20.83,20.92,20.82,20.9,68472.0,20.83,20.92,20.82,20.9,68472.0
2019-04-16 09:30:00,21.07,21.11,20.94,20.97,20460.0,21.07,21.11,20.94,20.97,20460.0
2019-04-16 10:00:00,20.99,21.08,20.89,20.94,27336.0,20.99,21.08,20.89,20.94,27336.0
2019-04-16 10:30:00,20.98,21.04,20.85,20.88,44046.0,20.98,21.04,20.85,20.88,44046.0
2019-04-16 11:00:00,20.88,21.03,20.88,20.98,28860.0,20.88,21.03,20.88,20.98,28860.0
2019-04-16 11:30:00,21.0,21.02,20.95,20.98,12900.0,21.0,21.02,20.95,20.98,12900.0
2019-04-16 12:00:00,20.99,20.99,20.86,20.91,31164.0,20.99,20.99,20.86,20.91,31164.0
2019-04-16 12:30:00,20.91,20.96,20.89,20.93,43995.0,20.91,20.96,20.89,20.93,43995.0
2019-04-16 13:00:00,20.92,21.01,20.92,20.99,13545.0,20.92,21.01,20.92,20.99,13545.0
2019-04-16 13:30:00,20.99,21.0,20.89,20.89,13245.0,20.99,21.0,20.89,20.89,13245.0
2019-04-16 14:00:00,20.88,20.9,20.83,20.87,27951.0,20.88,20.9,20.83,20.87,27951.0
2019-04-16 14:30:00,20.86,20.86,20.75,20.77,38700.0,20.86,20.86,20.75,20.77,38700.0
2019-04-16 15:00:00,20.79,20.81,20.76,20.8,60375.0,20.79,20.81,20.76,20.8,60375.0
2019-04-16 15:30:00,20.79,20.79,20.59,20.73,150939.0,20.79,20.79,20.59,20.73,150939.0
2019-04-17 09:30:00,20.73,20.74,20.27,20.33,36816.0,20.73,20.74,20.27,20.33,36816.0
2019-04-17 10:00:00,20.22,20.46,20.11,20.42,69798.0,20.22,20.46,20.11,20.42,69798.0
2019-04-17 10:30:00,20.36,20.51,20.31,20.36,27006.0,20.36,20.51,20.31,20.36,27006.0
2019-04-17 11:00:00,20.34,20.41,20.32,20.34,28929.0,20.34,20.41,20.32,20.34,28929.0
2019-04-17 11:30:00,20.33,20.47,20.33,20.38,44454.0,20.33,20.47,20.33,20.38,44454.0
2019-04-17 12:00:00,20.34,20.39,20.25,20.38,27342.0,20.34,20.39,20.25,20.38,27342.0
2019-04-17 12:30:00,20.33,20.42,20.26,20.38,34548.0,20.33,20.42,20.26,20.38,34548.0
2019-04-17 13:00:00,20.4,20.48,20.38,20.38,38085.0,20.4,20.48,20.38,20.38,38085.0
2019-04-17 13:30:00,20.36,20.46,20.36,20.41,35685.0,20.36,20.46,20.36,20.41,35685.0
2019-04-17 14:00:00,20.4,20.44,20.32,20.32,17460.0,20.4,20.44,20.32,20.32,17460.0
2019-04-17 14:30:00,20.33,20.44,20.3,20.43,37362.0,20.33,20.44,20.3,20.43,37362.0
2019-04-17 15:00:00,20.43,20.44,20.32,20.37,41682.0,20.43,20.44,20.32,20.37,41682.0
2019-04-17 15:30:00,20.36,20.47,20.33,20.47,110577.0,20.36,20.47,20.33,20.47,110577.0
2019-04-18 09:30:00,20.38,20.39,19.86,19.86,39429.0,20.38,20.39,19.86,19.86,39429.0
2019-04-18 10:00:00,19.83,19.98,19.75,19.89,50037.0,19.83,19.98,19.75,19.89,50037.0
2019-04-18 10:30:00,19.89,19.95,19.83,19.92,58086.0,19.89,19.95,19.83,19.92,58086.0
2019-04-18 11:00:00,19.94,20.01,19.85,19.91,53628.0,19.94,20.01,19.85,19.91,53628.0
2019-04-18 11:30:00,19.91,20.01,19.88,19.94,47478.0,19.91,20.01,19.88,19.94,47478.0
2019-04-18 12:00:00,19.94,19.94,19.84,19.86,42918.0,19.94,19.94,19.84,19.86,42918.0
2019-04-18 12:30:00,19.87,19.89,19.79,19.81,39630.0,19.87,19.89,19.79,19.81,39630.0
2019-04-18 13:00:00,19.81,19.87,19.8,19.85,55611.0,19.81,19.87,19.8,19.85,55611.0
2019-04-18 13:30:00,19.86,19.91,19.83,19.89,56388.0,19.86,19.91,19.83,19.89,56388.0
2019-04-18 14:00:00,19.88,19.92,19.88,19.9,103245.0,19.88,19.92,19.88,19.9,103245.0
2019-04-18 14:30:00,19.92,19.98,19.85,19.96,31788.0,19.92,19.98,19.85,19.96,31788.0
2019-04-18 15:00:00,19.93,20.06,19.93,20.04,55218.0,19.93,20.06,19.93,20.04,55218.0
2019-04-18 15:30:00,20.04,20.09,19.97,20.0,188112.0,20.04,20.09,19.97,20.0,188112.0
2019-04-22 09:30:00,19.9,20.08,19.63,20.0,75396.0,19.9,20.08,19.63,20.0,75396.0
2019-04-22 10:00:00,19.99,20.21,19.99,20.21,38784.0,19.99,20.21,19.99,20.21,38784.0
2019-04-22 10:30:00,20.25,20.28,20.14,20.22,19500.0,20.25,20.28,20.14,20.22,19500.0
2019-04-22 11:00:00,20.25,20.41,20.23,20.41,20337.0,20.25,20.41,20.23,20.41,20337.0
2019-04-22 11:30:00,20.43,20.43,20.36,20.39,14400.0,20.43,20.43,20.36,20.39,14400.0
2019-04-22 12:00:00,20.39,20.45,20.32,20.36,50100.0,20.39,20.45,20.32,20.36,50100.0
2019-04-22 12:30:00,20.37,20.44,20.37,20.38,42726.0,20.37,20.44,20.37,20.38,42726.0
2019-04-22 13:00:00,20.38,20.49,20.37,20.49,18900.0,20.38,20.49,20.37,20.49,18900.0
2019-04-22 13:30:00,20.49,20.64,20.48,20.57,38100.0,20.49,20.64,20.48,20.57,38100.0
2019-04-22 14:00:00,20.57,20.62,20.55,20.58,37704.0,20.57,20.62,20.55,20.58,37704.0
2019-04-22 14:30:00,20.57,20.58,20.45,20.47,24900.0,20.57,20.58,20.45,20.47,24900.0
2019-04-22 15:00:00,20.46,20.5,20.45,20.48,37383.0,20.46,20.5,20.45,20.48,37383.0
2019-04-22 15:30:00,20.5,20.5,20.43,20.46,51954.0,20.5,20.5,20.43,20.46,51954.0
2019-04-23 09:30:00,20.63,20.97,20.4,20.93,90450.0,20.63,20.97,20.4,20.93,90450.0
2019-04-23 10:00:00,20.95,21.12,20.91,21.12,42171.0,20.95,21.12,20.91,21.12,42171.0
2019-04-23 10:30:00,21.09,21.2,21.02,21.13,57117.0,21.09,21.2,21.02,21.13,57117.0
2019-04-23 11:00:00,21.14,21.3,21.13,21.26,35229.0,21.14,21.3,21.13,21.26,35229.0
2019-04-23 11:30:00,21.26,21.36,21.2,21.36,136542.0,21.26,21.36,21.2,21.36,136542.0
2019-04-23 12:00:00,21.37,21.49,21.34,21.45,88866.0,21.37,21.49,21.34,21.45,88866.0
2019-04-23 12:30:00,21.47,21.6,21.42,21.47,97389.0,21.47,21.6,21.42,21.47,97389.0
2019-04-23 13:00:00,21.44,21.46,21.35,21.39,42189.0,21.44,21.46,21.35,21.39,42189.0
2019-04-23 13:30:00,21.39,21.54,21.38,21.54,37056.0,21.39,21.54,21.38,21.54,37056.0
2019-04-23 14:00:00,21.52,21.57,21.31,21.55,216723.0,21.52,21.57,21.31,21.55,216723.0
2019-04-23 14:30:00,21.56,21.61,21.53,21.55,73620.0,21.56,21.61,21.53,21.55,73620.0
2019-04-23 15:00:00,21.55,21.55,21.43,21.45,106221.0,21.55,21.55,21.43,21.45,106221.0
2019-04-23 15:30:00,21.44,21.46,21.32,21.45,292218.0,21.44,21.46,21.32,21.45,292218.0
2019-04-24 09:30:00,21.61,21.61,21.37,21.46,54978.0,21.61,21.61,21.37,21.46,54978.0
2019-04-24 10:00:00,21.46,21.78,21.45,21.65,78597.0,21.46,21.78,21.45,21.65,78597.0
2019-04-24 10:30:00,21.65,21.89,21.64,21.88,117939.0,21.65,21.89,21.64,21.88,117939.0
2019-04-24 11:00:00,21.88,21.92,21.77,21.84,66291.0,21.88,21.92,21.77,21.84,66291.0
2019-04-24 11:30:00,21.85,21.95,21.85,21.9,46548.0,21.85,21.95,21.85,21.9,46548.0
2019-04-24 12:00:00,21.91,21.91,21.82,21.88,43458.0,21.91,21.91,21.82,21.88,43458.0
2019-04-24 12:30:00,21.9,21.94,21.7,21.71,50388.0,21.9,21.94,21.7,21.71,50388.0
2019-04-24 13:00:00,21.69,21.71,21.59,21.66,25890.0,21.69,21.71,21.59,21.66,25890.0
2019-04-24 13:30:00,21.67,21.7,21.58,21.59,40137.0,21.67,21.7,21.58,21.59,40137.0
2019-04-24 14:00:00,21.59,21.63,21.58,21.61,26535.0,21.59,21.63,21.58,21.61,26535.0
2019-04-24 14:30:00,21.62,21.71,21.61,21.69,36300.0,21.62,21.71,21.61,21.69,36300.0
2019-04-24 15:00:00,21.69,21.74,21.66,21.67,31197.0,21.69,21.74,21.66,21.67,31197.0
2019-04-24 15:30:00,21.67,21.68,21.53,21.57,128844.0,21.67,21.68,21.53,21.57,128844.0
2019-04-25 09:30:00,21.56,22.28,21.56,22.23,82599.0,21.56,22.28,21.56,22.23,82599.0
2019-04-25 10:00:00,22.26,22.32,21.8,21.84,105987.0,22.26,22.32,21.8,21.84,105987.0
2019-04-25 10:30:00,21.85,22.0,21.75,21.91,54564.0,21.85,22.0,21.75,21.91,54564.0
2019-04-25 11:00:00,21.85,21.91,21.61,21.85,42066.0,21.85,21.91,21.61,21.85,42066.0
2019-04-25 11:30:00,21.86,21.92,21.78,21.79,108525.0,21.86,21.92,21.78,21.79,108525.0
2019-04-25 12:00:00,21.77,21.92,21.74,21.84,37722.0,21.77,21.92,21.74,21.84,37722.0
2019-04-25 12:30:00,21.82,21.95,21.8,21.95,49326.0,21.82,21.95,21.8,21.95,49326.0
2019-04-25 13:00:00,21.93,21.99,21.88,21.98,52431.0,21.93,21.99,21.88,21.98,52431.0
2019-04-25 13:30:00,21.97,22.03,21.94,22.0,36879.0,21.97,22.03,21.94,22.0,36879.0
2019-04-25 14:00:00,22.01,22.11,21.99,22.08,74166.0,22.01,22.11,21.99,22.08,74166.0
2019-04-25 14:30:00,22.09,22.16,22.07,22.1,33657.0,22.09,22.16,22.07,22.1,33657.0
2019-04-25 15:00:00,22.11,22.15,22.06,22.13,71499.0,22.11,22.15,22.06,22.13,71499.0
2019-04-25 15:30:00,22.13,22.19,22.09,22.1,198969.0,22.13,22.19,22.09,22.1,198969.0
2019-04-26 09:30:00,22.23,22.23,21.85,21.91,29934.0,22.23,22.23,21.85,21.91,29934.0
2019-04-26 10:00:00,21.92,22.18,21.89,22.03,44409.0,21.92,22.18,21.89,22.03,44409.0
2019-04-26 10:30:00,21.99,22.16,21.97,22.16,28260.0,21.99,22.16,21.97,22.16,28260.0
2019-04-26 11:00:00,22.18,22.22,22.08,22.08,12660.0,22.18,22.22,22.08,22.08,12660.0
2019-04-26 11:30:00,22.08,22.23,22.07,22.17,14742.0,22.08,22.23,22.07,22.17,14742.0
2019-04-26 12:00:00,22.16,22.23,22.15,22.21,17850.0,22.16,22.23,22.15,22.21,17850.0
2019-04-26 12:30:00,22.22,22.32,22.21,22.26,52359.0,22.22,22.32,22.21,22.26,52359.0
2019-04-26 13:00:00,22.24,22.43,22.24,22.41,29484.0,22.24,22.43,22.24,22.41,29484.0
2019-04-26 13:30:00,22.41,22.5,22.41,22.47,25800.0,22.41,22.5,22.41,22.47,25800.0
2019-04-26 14:00:00,22.46,22.56,22.43,22.47,28200.0,22.46,22.56,22.43,22.47,28200.0
2019-04-26 14:30:00,22.46,22.55,22.44,22.48,38160.0,22.46,22.55,22.44,22.48,38160.0
2019-04-26 15:00:00,22.5,22.61,22.49,22.6,77622.0,22.5,22.61,22.49,22.6,77622.0
2019-04-26 15:30:00,22.6,22.66,22.58,22.65,210543.0,22.6,22.66,22.58,22.65,210543.0
2019-04-29 09:30:00,23.35,23.46,22.45,22.86,118359.0,23.35,23.46,22.45,22.86,118359.0
2019-04-29 10:00:00,22.78,22.97,22.57,22.9,36345.0,22.78,22.97,22.57,22.9,36345.0
2019-04-29 10:30:00,22.94,23.03,22.78,22.99,98535.0,22.94,23.03,22.78,22.99,98535.0
2019-04-29 11:00:00,22.99,23.03,22.89,22.92,28785.0,22.99,23.03,22.89,22.92,28785.0
2019-04-29 11:30:00,22.89,22.99,22.65,22.73,54546.0,22.89,22.99,22.65,22.73,54546.0
2019-04-29 12:00:00,22.72,22.77,22.56,22.6,58059.0,22.72,22.77,22.56,22.6,58059.0
2019-04-29 12:30:00,22.61,22.67,22.31,22.37,77025.0,22.61,22.67,22.31,22.37,77025.0
2019-04-29 13:00:00,22.37,22.53,22.28,22.43,121338.0,22.37,22.53,22.28,22.43,121338.0
2019-04-29 13:30:00,22.41,22.46,22.31,22.36,96519.0,22.41,22.46,22.31,22.36,96519.0
2019-04-29 14:00:00,22.37,22.48,22.3,22.4,82569.0,22.37,22.48,22.3,22.4,82569.0
2019-04-29 14:30:00,22.4,22.42,22.29,22.37,89643.0,22.4,22.42,22.29,22.37,89643.0
2019-04-29 15:00:00,22.39,22.44,22.29,22.38,128532.0,22.39,22.44,22.29,22.38,128532.0
2019-04-29 15:30:00,22.39,22.46,22.23,22.29,275733.0,22.39,22.46,22.23,22.29,275733.0
2019-04-30 09:30:00,24.82,25.79,23.79,24.0,925800.0,24.82,25.79,23.79,24.0,925800.0
2019-04-30 10:00:00,23.97,24.29,23.94,23.98,292866.0,23.97,24.29,23.94,23.98,292866.0
2019-04-30 10:30:00,23.98,24.0,23.34,23.7,700584.0,23.98,24.0,23.34,23.7,700584.0
2019-04-30 11:00:00,23.66,23.7,22.78,23.11,283389.0,23.66,23.7,22.78,23.11,283389.0
2019-04-30 11:30:00,23.13,23.66,23.13,23.49,222297.0,23.13,23.66,23.13,23.49,222297.0
2019-04-30 12:00:00,23.47,23.74,23.4,23.46,240339.0,23.47,23.74,23.4,23.46,240339.0
2019-04-30 12:30:00,23.44,23.55,23.38,23.42,110709.0,23.44,23.55,23.38,23.42,110709.0
2019-04-30 13:00:00,23.42,23.53,23.31,23.34,267375.0,23.42,23.53,23.31,23.34,267375.0
2019-04-30 13:30:00,23.34,23.41,23.26,23.36,202836.0,23.34,23.41,23.26,23.36,202836.0
2019-04-30 14:00:00,23.36,23.54,23.19,23.51,209115.0,23.36,23.54,23.19,23.51,209115.0
2019-04-30 14:30:00,23.52,23.69,23.48,23.56,138798.0,23.52,23.69,23.48,23.56,138798.0
2019-04-30 15:00:00,23.56,23.59,23.38,23.4,129444.0,23.56,23.59,23.38,23.4,129444.0
2019-04-30 15:30:00,23.4,23.84,23.36,23.72,618354.0,23.4,23.84,23.36,23.72,618354.0
2019-05-01 09:30:00,23.67,23.79,23.3,23.33,111729.0,23.67,23.79,23.3,23.33,111729.0
2019-05-01 10:00:00,23.31,23.57,23.18,23.45,82968.0,23.31,23.57,23.18,23.45,82968.0
2019-05-01 10:30:00,23.4,23.44,23.32,23.35,103593.0,23.4,23.44,23.32,23.35,103593.0
2019-05-01 11:00:00,23.33,23.51,23.26,23.48,31791.0,23.33,23.51,23.26,23.48,31791.0
2019-05-01 11:30:00,23.45,23.59,23.45,23.5,66138.0,23.45,23.59,23.45,23.5,66138.0
2019-05-01 12:00:00,23.5,23.55,23.45,23.48,46926.0,23.5,23.55,23.45,23.48,46926.0
2019-05-01 12:30:00,23.46,23.47,23.39,23.43,29499.0,23.46,23.47,23.39,23.43,29499.0
2019-05-01 13:00:00,23.45,23.46,23.38,23.41,29997.0,23.45,23.46,23.38,23.41,29997.0
2019-05-01 13:30:00,23.41,23.45,23.35,23.45,59016.0,23.41,23.45,23.35,23.45,59016.0
2019-05-01 14:00:00,23.45,23.6,23.43,23.59,63303.0,23.45,23.6,23.43,23.59,63303.0
2019-05-01 14:30:00,23.57,23.57,23.45,23.52,36963.0,23.57,23.57,23.45,23.52,36963.0
2019-05-01 15:00:00,23.51,23.63,23.45,23.63,59118.0,23.51,23.63,23.45,23.63,59118.0
2019-05-01 15:30:00,23.61,23.62,23.41,23.42,197634.0,23.61,23.62,23.41,23.42,197634.0
2019-05-02 09:30:00,23.41,23.53,23.13,23.52,47094.0,23.41,23.53,23.13,23.52,47094.0
2019-05-02 10:00:00,23.53,23.95,23.5,23.85,74538.0,23.53,23.95,23.5,23.85,74538.0
2019-05-02 10:30:00,23.84,23.96,23.84,23.93,88422.0,23.84,23.96,23.84,23.93,88422.0
2019-05-02 11:00:00,23.95,23.95,23.71,23.73,69525.0,23.95,23.95,23.71,23.73,69525.0
2019-05-02 11:30:00,23.71,23.82,23.37,23.44,92040.0,23.71,23.82,23.37,23.44,92040.0
2019-05-02 12:00:00,23.46,23.51,23.38,23.48,83064.0,23.46,23.51,23.38,23.48,83064.0
2019-05-02 12:30:00,23.48,23.75,23.48,23.74,66216.0,23.48,23.75,23.48,23.74,66216.0
2019-05-02 13:00:00,23.76,23.9,23.67,23.9,53559.0,23.76,23.9,23.67,23.9,53559.0
2019-05-02 13:30:00,23.91,23.95,23.85,23.91,38085.0,23.91,23.95,23.85,23.91,38085.0
2019-05-02 14:00:00,23.89,23.95,23.85,23.87,61599.0,23.89,23.95,23.85,23.87,61599.0
2019-05-02 14:30:00,23.87,23.95,23.85,23.9,57579.0,23.87,23.95,23.85,23.9,57579.0
2019-05-02 15:00:00,23.9,24.0,23.9,23.98,107355.0,23.9,24.0,23.9,23.98,107355.0
2019-05-02 15:30:00,23.98,24.08,23.96,24.03,217494.0,23.98,24.08,23.96,24.03,217494.0
2019-05-03 09:30:00,24.21,24.25,23.82,24.25,48546.0,24.21,24.25,23.82,24.25,48546.0
2019-05-03 10:00:00,24.25,24.38,24.18,24.22,82086.0,24.25,24.38,24.18,24.22,82086.0
2019-05-03 10:30:00,24.29,24.31,23.85,23.93,65358.0,24.29,24.31,23.85,23.93,65358.0
2019-05-03 11:00:00,23.87,23.95,23.71,23.84,51258.0,23.87,23.95,23.71,23.84,51258.0
2019-05-03 11:30:00,23.89,23.93,23.78,23.79,51333.0,23.89,23.93,23.78,23.79,51333.0
2019-05-03 12:00:00,23.79,23.86,23.68,23.82,81774.0,23.79,23.86,23.68,23.82,81774.0
2019-05-03 12:30:00,23.83,23.96,23.81,23.95,37464.0,23.83,23.96,23.81,23.95,37464.0
2019-05-03 13:00:00,23.92,24.05,23.87,24.04,23481.0,23.92,24.05,23.87,24.04,23481.0
2019-05-03 13:30:00,24.06,24.11,24.01,24.08,25500.0,24.06,24.11,24.01,24.08,25500.0
2019-05-03 14:00:00,24.06,24.14,23.99,24.02,25095.0,24.06,24.14,23.99,24.02,25095.0
2019-05-03 14:30:00,24.02,24.03,23.95,23.98,38547.0,24.02,24.03,23.95,23.98,38547.0
2019-05-03 15:00:00,23.96,24.1,23.96,24.09,99963.0,23.96,24.1,23.96,24.09,99963.0
2019-05-03 15:30:00,24.09,24.22,24.05,24.22,196863.0,24.09,24.22,24.05,24.22,196863.0
2019-05-06 09:30:00,23.43,24.07,23.33,24.07,94362.0,23.43,24.07,23.33,24.07,94362.0
2019-05-06 10:00:00,24.02,24.07,23.84,23.86,41340.0,24.02,24.07,23.84,23.86,41340.0
2019-05-06 10:30:00,23.89,24.09,23.83,24.08,32019.0,23.89,24.09,23.83,24.08,32019.0
2019-05-06 11:00:00,24.07,24.17,23.91,24.14,85623.0,24.07,24.17,23.91,24.14,85623.0
2019-05-06 11:30:00,24.13,24.26,24.12,24.18,59799.0,24.13,24.26,24.12,24.18,59799.0
2019-05-06 12:00:00,24.18,24.19,23.96,23.98,34128.0,24.18,24.19,23.96,23.98,34128.0
2019-05-06 12:30:00,23.99,24.08,23.9,23.9,44991.0,23.99,24.08,23.9,23.9,44991.0
2019-05-06 13:00:00,23.91,23.94,23.86,23.94,28836.0,23.91,23.94,23.86,23.94,28836.0
2019-05-06 13:30:00,23.95,24.1,23.94,24.06,42414.0,23.95,24.1,23.94,24.06,42414.0
2019-05-06 14:00:00,24.07,24.15,24.05,24.15,39240.0,24.07,24.15,24.05,24.15,39240.0
2019-05-06 14:30:00,24.18,24.29,24.17,24.28,38910.0,24.18,24.29,24.17,24.28,38910.0
2019-05-06 15:00:00,24.29,24.3,24.14,24.14,38091.0,24.29,24.3,24.14,24.14,38091.0
2019-05-06 15:30:00,24.14,24.2,24.03,24.12,99603.0,24.14,24.2,24.03,24.12,99603.0
2019-05-07 09:30:00,23.75,23.86,23.63,23.68,42537.0,23.75,23.86,23.63,23.68,42537.0
2019-05-07 10:00:00,23.65,23.65,23.51,23.51,29214.0,23.65,23.65,23.51,23.51,29214.0
2019-05-07 10:30:00,23.55,23.57,23.35,23.45,59499.0,23.55,23.57,23.35,23.45,59499.0
2019-05-07 11:00:00,23.44,23.58,23.38,23.54,30921.0,23.44,23.58,23.38,23.54,30921.0
2019-05-07 11:30:00,23.55,23.63,23.42,23.56,37611.0,23.55,23.63,23.42,23.56,37611.0
2019-05-07 12:00:00,23.56,23.69,23.5,23.65,33789.0,23.56,23.69,23.5,23.65,33789.0
2019-05-07 12:30:00,23.61,23.63,23.48,23.52,17391.0,23.61,23.63,23.48,23.52,17391.0
2019-05-07 13:00:00,23.46,23.49,23.35,23.4,58713.0,23.46,23.49,23.35,23.4,58713.0
2019-05-07 13:30:00,23.4,23.47,23.37,23.43,35043.0,23.4,23.47,23.37,23.43,35043.0
2019-05-07 14:00:00,23.43,23.52,23.4,23.41,43515.0,23.43,23.52,23.4,23.41,43515.0
2019-05-07 14:30:00,23.43,23.5,23.39,23.47,37359.0,23.43,23.5,23.39,23.47,37359.0
2019-05-07 15:00:00,23.47,23.56,23.45,23.53,33624.0,23.47,23.56,23.45,23.53,33624.0
2019-05-07 15:30:00,23.51,23.68,23.42,23.66,89118.0,23.51,23.68,23.42,23.66,89118.0
2019-05-08 09:30:00,23.6,23.69,23.32,23.53,48783.0,23.6,23.69,23.32,23.53,48783.0
2019-05-08 10:00:00,23.55,23.6,23.4,23.41,64980.0,23.55,23.6,23.4,23.41,64980.0
2019-05-08 10:30:00,23.39,23.5,23.23,23.5,46560.0,23.39,23.5,23.23,23.5,46560.0
2019-05-08 11:00:00,23.61,23.7,23.49,23.54,17901.0,23.61,23.7,23.49,23.54,17901.0
2019-05-08 11:30:00,23.58,23.6,23.4,23.5,26295.0,23.58,23.6,23.4,23.5,26295.0
2019-05-08 12:00:00,23.51,23.6,23.48,23.6,21834.0,23.51,23.6,23.48,23.6,21834.0
2019-05-08 12:30:00,23.54,23.73,23.54,23.65,31992.0,23.54,23.73,23.54,23.65,31992.0
2019-05-08 13:00:00,23.65,23.72,23.58,23.7,14349.0,23.65,23.72,23.58,23.7,14349.0
2019-05-08 13:30:00,23.66,23.74,23.64,23.7,24648.0,23.66,23.74,23.64,23.7,24648.0
2019-05-08 14:00:00,23.7,23.76,23.69,23.76,14874.0,23.7,23.76,23.69,23.76,14874.0
2019-05-08 14:30:00,23.76,23.79,23.71,23.74,23898.0,23.76,23.79,23.71,23.74,23898.0
2019-05-08 15:00:00,23.74,23.79,23.68,23.79,31500.0,23.74,23.79,23.68,23.79,31500.0
2019-05-08 15:30:00,23.78,23.8,23.61,23.64,92832.0,23.78,23.8,23.61,23.64,92832.0
2019-05-09 09:30:00,23.34,23.44,23.13,23.18,54891.0,23.34,23.44,23.13,23.18,54891.0
2019-05-09 10:00:00,23.15,23.21,23.01,23.11,31287.0,23.15,23.21,23.01,23.11,31287.0
2019-05-09 10:30:00,23.11,23.37,23.07,23.22,27369.0,23.11,23.37,23.07,23.22,27369.0
2019-05-09 11:00:00,23.22,23.44,23.22,23.35,52206.0,23.22,23.44,23.22,23.35,52206.0
2019-05-09 11:30:00,23.34,23.51,23.32,23.44,114099.0,23.34,23.51,23.32,23.44,114099.0
2019-05-09 12:00:00,23.4,23.43,23.28,23.39,35142.0,23.4,23.43,23.28,23.39,35142.0
2019-05-09 12:30:00,23.36,23.64,23.36,23.48,33966.0,23.36,23.64,23.36,23.48,33966.0
2019-05-09 13:00:00,23.49,23.67,23.49,23.56,25200.0,23.49,23.67,23.49,23.56,25200.0
2019-05-09 13:30:00,23.58,23.6,23.51,23.6,9900.0,23.58,23.6,23.51,23.6,9900.0
2019-05-09 14:00:00,23.57,23.67,23.49,23.63,12900.0,23.57,23.67,23.49,23.63,12900.0
2019-05-09 14:30:00,23.64,23.74,23.58,23.58,22638.0,23.64,23.74,23.58,23.58,22638.0
2019-05-09 15:00:00,23.58,23.69,23.53,23.69,17460.0,23.58,23.69,23.53,23.69,17460.0
2019-05-09 15:30:00,23.71,23.81,23.67,23.75,99492.0,23.71,23.81,23.67,23.75,99492.0
2019-05-10 09:30:00,23.62,23.73,23.36,23.64,15417.0,23.62,23.73,23.36,23.64,15417.0
2019-05-10 10:00:00,23.57,23.58,23.36,23.43,24039.0,23.57,23.58,23.36,23.43,24039.0
2019-05-10 10:30:00,23.43,23.43,23.15,23.23,35661.0,23.43,23.43,23.15,23.23,35661.0
2019-05-10 11:00:00,23.24,23.31,23.15,23.24,15987.0,23.24,23.31,23.15,23.24,15987.0
2019-05-10 11:30:00,23.21,23.28,23.16,23.28,31275.0,23.21,23.28,23.16,23.28,31275.0
2019-05-10 12:00:00,23.26,23.53,23.26,23.53,28518.0,23.26,23.53,23.26,23.53,28518.0
2019-05-10 12:30:00,23.52,23.69,23.46,23.5,56382.0,23.52,23.69,23.46,23.5,56382.0
2019-05-10 13:00:00,23.52,23.54,23.44,23.53,20445.0,23.52,23.54,23.44,23.53,20445.0
2019-05-10 13:30:00,23.52,23.77,23.51,23.71,45984.0,23.52,23.77,23.51,23.71,45984.0
2019-05-10 14:00:00,23.71,23.74,23.61,23.67,42693.0,23.71,23.74,23.61,23.67,42693.0
2019-05-10 14:30:00,23.67,23.71,23.6,23.62,18279.0,23.67,23.71,23.6,23.62,18279.0
2019-05-10 15:00:00,23.61,23.78,23.59,23.75,49170.0,23.61,23.78,23.59,23.75,49170.0
2019-05-10 15:30:00,23.73,23.74,23.54,23.62,103620.0,23.73,23.74,23.54,23.62,103620.0
2019-05-13 09:30:00,23.11,23.31,22.94,23.02,71700.0,23.11,23.31,22.94,23.02,71700.0
2019-05-13 10:00:00,23.08,23.25,23.0,23.13,47445.0,23.08,23.25,23.0,23.13,47445.0
2019-05-13 10:30:00,23.1,23.3,23.04,23.17,40551.0,23.1,23.3,23.04,23.17,40551.0
2019-05-13 11:00:00,23.2,23.28,23.16,23.24,27684.0,23.2,23.28,23.16,23.24,27684.0
2019-05-13 11:30:00,23.28,23.28,23.15,23.21,18900.0,23.28,23.28,23.15,23.21,18900.0
2019-05-13 12:00:00,23.21,23.23,23.08,23.17,20700.0,23.21,23.23,23.08,23.17,20700.0
2019-05-13 12:30:00,23.17,23.22,23.13,23.17,22410.0,23.17,23.22,23.13,23.17,22410.0
2019-05-13 13:00:00,23.12,23.19,23.09,23.13,29217.0,23.12,23.19,23.09,23.13,29217.0
2019-05-13 13:30:00,23.13,23.37,23.13,23.32,20952.0,23.13,23.37,23.13,23.32,20952.0
2019-05-13 14:00:00,23.32,23.42,23.23,23.35,91413.0,23.32,23.42,23.23,23.35,91413.0
2019-05-13 14:30:00,23.32,23.35,23.21,23.22,16089.0,23.32,23.35,23.21,23.22,16089.0
2019-05-13 15:00:00,23.27,23.29,23.05,23.1,30666.0,23.27,23.29,23.05,23.1,30666.0
2019-05-13 15:30:00,23.07,23.11,22.95,23.09,116733.0,23.07,23.11,22.95,23.09,116733.0
2019-05-14 09:30:00,23.26,23.43,22.96,23.18,31281.0,23.26,23.43,22.96,23.18,31281.0
2019-05-14 10:00:00,23.18,23.39,23.09,23.35,23835.0,23.18,23.39,23.09,23.35,23835.0
2019-05-14 10:30:00,23.35,23.41,23.24,23.27,19266.0,23.35,23.41,23.24,23.27,19266.0
2019-05-14 11:00:00,23.23,23.26,23.11,23.2,14736.0,23.23,23.26,23.11,23.2,14736.0
2019-05-14 11:30:00,23.25,23.32,23.19,23.25,18453.0,23.25,23.32,23.19,23.25,18453.0
2019-05-14 12:00:00,23.24,23.4,23.23,23.3,52602.0,23.24,23.4,23.23,23.3,52602.0
2019-05-14 12:30:00,23.3,23.35,23.25,23.26,47955.0,23.3,23.35,23.25,23.26,47955.0
2019-05-14 13:00:00,23.28,23.34,23.26,23.34,11700.0,23.28,23.34,23.26,23.34,11700.0
2019-05-14 13:30:00,23.34,23.39,23.32,23.37,8700.0,23.34,23.39,23.32,23.37,8700.0
2019-05-14 14:00:00,23.32,23.38,23.3,23.36,16500.0,23.32,23.38,23.3,23.36,16500.0
2019-05-14 14:30:00,23.36,23.44,23.29,23.33,15600.0,23.36,23.44,23.29,23.33,15600.0
2019-05-14 15:00:00,23.29,23.37,23.29,23.33,22647.0,23.29,23.37,23.29,23.33,22647.0
2019-05-14 15:30:00,23.29,23.39,23.24,23.37,103731.0,23.29,23.39,23.24,23.37,103731.0
2019-05-15 09:30:00,23.23,23.48,23.23,23.47,15789.0,23.23,23.48,23.23,23.47,15789.0
2019-05-15 10:00:00,23.49,23.81,23.49,23.75,49275.0,23.49,23.81,23.49,23.75,49275.0
2019-05-15 10:30:00,23.8,23.9,23.8,23.82,28605.0,23.8,23.9,23.8,23.82,28605.0
2019-05-15 11:00:00,23.84,23.89,23.72,23.88,22659.0,23.84,23.89,23.72,23.88,22659.0
2019-05-15 11:30:00,23.9,23.95,23.84,23.91,38214.0,23.9,23.95,23.84,23.91,38214.0
2019-05-15 12:00:00,23.92,24.0,23.78,23.79,61011.0,23.92,24.0,23.78,23.79,61011.0
2019-05-15 12:30:00,23.79,23.82,23.68,23.72,21750.0,23.79,23.82,23.68,23.72,21750.0
2019-05-15 13:00:00,23.7,23.78,23.68,23.69,48117.0,23.7,23.78,23.68,23.69,48117.0
2019-05-15 13:30:00,23.7,23.87,23.69,23.87,22338.0,23.7,23.87,23.69,23.87,22338.0
2019-05-15 14:00:00,23.85,23.93,23.84,23.85,18450.0,23.85,23.93,23.84,23.85,18450.0
2019-05-15 14:30:00,23.88,23.93,23.82,23.85,21300.0,23.88,23.93,23.82,23.85,21300.0
2019-05-15 15:00:00,23.81,23.88,23.81,23.83,19500.0,23.81,23.88,23.81,23.83,19500.0
2019-05-15 15:30:00,23.83,23.84,23.73,23.78,58689.0,23.83,23.84,23.73,23.78,58689.0
2019-05-16 09:30:00,23.93,24.27,23.78,24.2,41130.0,23.93,24.27,23.78,24.2,41130.0
2019-05-16 10:00:00,24.22,24.32,24.02,24.24,41550.0,24.22,24.32,24.02,24.24,41550.0
2019-05-16 10:30:00,24.3,24.3,24.1,24.15,36921.0,24.3,24.3,24.1,24.15,36921.0
2019-05-16 11:00:00,24.2,24.24,24.08,24.1,33294.0,24.2,24.24,24.08,24.1,33294.0
2019-05-16 11:30:00,24.14,24.18,24.04,24.16,40935.0,24.14,24.18,24.04,24.16,40935.0
2019-05-16 12:00:00,24.14,24.18,24.1,24.14,41721.0,24.14,24.18,24.1,24.14,41721.0
2019-05-16 12:30:00,24.15,24.17,24.09,24.13,40713.0,24.15,24.17,24.09,24.13,40713.0
2019-05-16 13:00:00,24.13,24.24,24.13,24.24,44466.0,24.13,24.24,24.13,24.24,44466.0
2019-05-16 13:30:00,24.25,24.32,24.22,24.29,50352.0,24.25,24.32,24.22,24.29,50352.0
2019-05-16 14:00:00,24.29,24.3,24.13,24.21,65250.0,24.29,24.3,24.13,24.21,65250.0
2019-05-16 14:30:00,24.21,24.38,24.2,24.27,44109.0,24.21,24.38,24.2,24.27,44109.0
2019-05-16 15:00:00,24.27,24.31,24.22,24.29,48387.0,24.27,24.31,24.22,24.29,48387.0
2019-05-16 15:30:00,24.3,24.3,24.17,24.25,171324.0,24.3,24.3,24.17,24.25,171324.0
2019-05-17 09:30:00,24.05,24.05,23.68,23.81,36129.0,24.05,24.05,23.68,23.81,36129.0
2019-05-17 10:00:00,23.85,23.87,23.61,23.83,40911.0,23.85,23.87,23.61,23.83,40911.0
2019-05-17 10:30:00,23.83,24.14,23.78,24.07,35652.0,23.83,24.14,23.78,24.07,35652.0
2019-05-17 11:00:00,24.09,24.21,23.98,23.99,10440.0,24.09,24.21,23.98,23.99,10440.0
2019-05-17 11:30:00,23.99,24.0,23.83,23.85,12135.0,23.99,24.0,23.83,23.85,12135.0
2019-05-17 12:00:00,23.83,23.83,23.72,23.76,8100.0,23.83,23.83,23.72,23.76,8100.0
2019-05-17 12:30:00,23.72,23.77,23.64,23.76,27762.0,23.72,23.77,23.64,23.76,27762.0
2019-05-17 13:00:00,23.77,23.87,23.75,23.78,7629.0,23.77,23.87,23.75,23.78,7629.0
2019-05-17 13:30:00,23.8,23.8,23.76,23.78,10800.0,23.8,23.8,23.76,23.78,10800.0
2019-05-17 14:00:00,23.77,23.78,23.66,23.76,24300.0,23.77,23.78,23.66,23.76,24300.0
2019-05-17 14:30:00,23.76,23.81,23.74,23.8,8700.0,23.76,23.81,23.74,23.8,8700.0
2019-05-17 15:00:00,23.79,23.79,23.54,23.56,42000.0,23.79,23.79,23.54,23.56,42000.0
2019-05-17 15:30:00,23.58,23.58,23.39,23.42,148563.0,23.58,23.58,23.39,23.42,148563.0
2019-05-20 09:30:00,23.17,23.33,22.72,23.0,50847.0,23.17,23.33,22.72,23.0,50847.0
2019-05-20 10:00:00,23.0,23.05,22.82,22.99,55956.0,23.0,23.05,22.82,22.99,55956.0
2019-05-20 10:30:00,23.0,23.09,22.92,23.06,45930.0,23.0,23.09,22.92,23.06,45930.0
2019-05-20 11:00:00,23.08,23.08,22.95,23.0,39801.0,23.08,23.08,22.95,23.0,39801.0
2019-05-20 11:30:00,23.01,23.03,22.89,23.0,37218.0,23.01,23.03,22.89,23.0,37218.0
2019-05-20 12:00:00,23.0,23.09,23.0,23.03,23976.0,23.0,23.09,23.0,23.03,23976.0
2019-05-20 12:30:00,23.0,23.07,22.91,22.99,15900.0,23.0,23.07,22.91,22.99,15900.0
2019-05-20 13:00:00,22.98,23.06,22.98,23.05,19716.0,22.98,23.06,22.98,23.05,19716.0
2019-05-20 13:30:00,23.04,23.08,23.0,23.0,8400.0,23.04,23.08,23.0,23.0,8400.0
2019-05-20 14:00:00,23.0,23.0,22.93,22.95,11760.0,23.0,23.0,22.93,22.95,11760.0
2019-05-20 14:30:00,22.96,22.99,22.82,22.86,8550.0,22.96,22.99,22.82,22.86,8550.0
2019-05-20 15:00:00,22.87,22.87,22.73,22.84,16500.0,22.87,22.87,22.73,22.84,16500.0
2019-05-20 15:30:00,22.87,22.97,22.85,22.88,79302.0,22.87,22.97,22.85,22.88,79302.0
2019-05-21 09:30:00,23.1,23.29,23.07,23.2,11616.0,23.1,23.29,23.07,23.2,11616.0
2019-05-21 10:00:00,23.25,23.26,22.99,22.99,19719.0,23.25,23.26,22.99,22.99,19719.0
2019-05-21 10:30:00,23.03,23.13,22.98,22.99,16500.0,23.03,23.13,22.98,22.99,16500.0
2019-05-21 11:00:00,23.0,23.08,22.97,23.06,21990.0,23.0,23.08,22.97,23.06,21990.0
2019-05-21 11:30:00,23.05,23.1,22.94,22.94,25521.0,23.05,23.1,22.94,22.94,25521.0
2019-05-21 12:00:00,22.94,23.01,22.92,22.94,8532.0,22.94,23.01,22.92,22.94,8532.0
2019-05-21 12:30:00,22.94,22.95,22.88,22.88,25260.0,22.94,22.95,22.88,22.88,25260.0
2019-05-21 13:00:00,22.9,22.95,22.9,22.92,16326.0,22.9,22.95,22.9,22.92,16326.0
2019-05-21 13:30:00,22.91,22.96,22.86,22.92,15369.0,22.91,22.96,22.86,22.92,15369.0
2019-05-21 14:00:00,22.92,22.94,22.87,22.91,31839.0,22.92,22.94,22.87,22.91,31839.0
2019-05-21 14:30:00,22.91,22.94,22.83,22.87,25485.0,22.91,22.94,22.83,22.87,25485.0
2019-05-21 15:00:00,22.88,22.9,22.81,22.83,22266.0,22.88,22.9,22.81,22.83,22266.0
2019-05-21 15:30:00,22.83,22.84,22.76,22.77,72039.0,22.83,22.84,22.76,22.77,72039.0
2019-05-22 09:30:00,22.69,23.2,22.69,22.99,28905.0,22.69,23.2,22.69,22.99,28905.0
2019-05-22 10:00:00,22.98,23.12,22.81,23.04,35247.0,22.98,23.12,22.81,23.04,35247.0
2019-05-22 10:30:00,23.02,23.13,23.01,23.06,28800.0,23.02,23.13,23.01,23.06,28800.0
2019-05-22 11:00:00,23.05,23.05,22.94,22.98,11361.0,23.05,23.05,22.94,22.98,11361.0
2019-05-22 11:30:00,23.03,23.07,22.87,23.0,21270.0,23.03,23.07,22.87,23.0,21270.0
2019-05-22 12:00:00,22.96,23.01,22.88,22.94,14292.0,22.96,23.01,22.88,22.94,14292.0
2019-05-22 12:30:00,22.92,22.93,22.84,22.93,9993.0,22.92,22.93,22.84,22.93,9993.0
2019-05-22 13:00:00,22.92,22.94,22.8,22.84,65928.0,22.92,22.94,22.8,22.84,65928.0
2019-05-22 13:30:00,22.85,22.97,22.82,22.83,68034.0,22.85,22.97,22.82,22.83,68034.0
2019-05-22 14:00:00,22.86,22.9,22.8,22.8,22500.0,22.86,22.9,22.8,22.8,22500.0
2019-05-22 14:30:00,22.83,22.86,22.76,22.81,27063.0,22.83,22.86,22.76,22.81,27063.0
2019-05-22 15:00:00,22.82,22.86,22.79,22.83,33366.0,22.82,22.86,22.79,22.83,33366.0
2019-05-22 15:30:00,22.8,22.81,22.69,22.7,52167.0,22.8,22.81,22.69,22.7,52167.0
2019-05-23 09:30:00,22.42,22.65,22.19,22.4,15849.0,22.42,22.65,22.19,22.4,15849.0
2019-05-23 10:00:00,22.4,22.5,22.27,22.41,55422.0,22.4,22.5,22.27,22.41,55422.0
2019-05-23 10:30:00,22.45,22.5,22.39,22.47,28671.0,22.45,22.5,22.39,22.47,28671.0
2019-05-23 11:00:00,22.44,22.47,22.41,22.47,10200.0,22.44,22.47,22.41,22.47,10200.0
2019-05-23 11:30:00,22.43,22.47,22.39,22.43,36714.0,22.43,22.47,22.39,22.43,36714.0
2019-05-23 12:00:00,22.44,22.49,22.38,22.44,69000.0,22.44,22.49,22.38,22.44,69000.0
2019-05-23 12:30:00,22.49,22.49,22.38,22.43,33672.0,22.49,22.49,22.38,22.43,33672.0
2019-05-23 13:00:00,22.43,22.49,22.39,22.47,23400.0,22.43,22.49,22.39,22.47,23400.0
2019-05-23 13:30:00,22.45,22.49,22.38,22.44,21225.0,22.45,22.49,22.38,22.44,21225.0
2019-05-23 14:00:00,22.4,22.5,22.4,22.42,43668.0,22.4,22.5,22.4,22.42,43668.0
2019-05-23 14:30:00,22.44,22.46,22.3,22.33,16125.0,22.44,22.46,22.3,22.33,16125.0
2019-05-23 15:00:00,22.33,22.39,22.29,22.35,43500.0,22.33,22.39,22.29,22.35,43500.0
2019-05-23 15:30:00,22.35,22.45,22.29,22.45,114861.0,22.35,22.45,22.29,22.45,114861.0
2019-05-24 09:30:00,22.63,22.79,22.5,22.69,19146.0,22.63,22.79,22.5,22.69,19146.0
2019-05-24 10:00:00,22.66,22.74,22.61,22.61,10800.0,22.66,22.74,22.61,22.61,10800.0
2019-05-24 10:30:00,22.59,22.63,22.5,22.5,11100.0,22.59,22.63,22.5,22.5,11100.0
2019-05-24 11:00:00,22.49,22.51,22.37,22.48,44880.0,22.49,22.51,22.37,22.48,44880.0
2019-05-24 11:30:00,22.47,22.62,22.47,22.62,13203.0,22.47,22.62,22.47,22.62,13203.0
2019-05-24 12:00:00,22.62,22.64,22.53,22.6,34476.0,22.62,22.64,22.53,22.6,34476.0
2019-05-24 12:30:00,22.6,22.67,22.54,22.57,23436.0,22.6,22.67,22.54,22.57,23436.0
2019-05-24 13:00:00,22.57,22.62,22.49,22.51,44403.0,22.57,22.62,22.49,22.51,44403.0
2019-05-24 13:30:00,22.48,22.53,22.43,22.47,36678.0,22.48,22.53,22.43,22.47,36678.0
2019-05-24 14:00:00,22.44,22.52,22.42,22.49,34401.0,22.44,22.52,22.42,22.49,34401.0
2019-05-24 14:30:00,22.5,22.5,22.45,22.48,16500.0,22.5,22.5,22.45,22.48,16500.0
2019-05-24 15:00:00,22.46,22.5,22.36,22.37,63468.0,22.46,22.5,22.36,22.37,63468.0
2019-05-24 15:30:00,22.37,22.46,22.35,22.37,162870.0,22.37,22.46,22.35,22.37,162870.0
2019-05-28 09:30:00,22.47,22.75,22.35,22.68,53613.0,22.47,22.75,22.35,22.68,53613.0
2019-05-28 10:00:00,22.7,22.71,22.35,22.48,40743.0,22.7,22.71,22.35,22.48,40743.0
2019-05-28 10:30:00,22.45,22.52,22.4,22.41,36234.0,22.45,22.52,22.4,22.41,36234.0
2019-05-28 11:00:00,22.4,22.47,22.36,22.44,27225.0,22.4,22.47,22.36,22.44,27225.0
2019-05-28 11:30:00,22.42,22.44,22.28,22.41,33021.0,22.42,22.44,22.28,22.41,33021.0
2019-05-28 12:00:00,22.35,22.4,22.31,22.36,41658.0,22.35,22.4,22.31,22.36,41658.0
2019-05-28 12:30:00,22.38,22.43,22.36,22.39,19920.0,22.38,22.43,22.36,22.39,19920.0
2019-05-28 13:00:00,22.42,22.42,22.33,22.35,6900.0,22.42,22.42,22.33,22.35,6900.0
2019-05-28 13:30:00,22.34,22.4,22.33,22.39,52047.0,22.34,22.4,22.33,22.39,52047.0
2019-05-28 14:00:00,22.37,22.41,22.33,22.33,22206.0,22.37,22.41,22.33,22.33,22206.0
2019-05-28 14:30:00,22.33,22.35,22.13,22.18,40908.0,22.33,22.35,22.13,22.18,40908.0
2019-05-28 15:00:00,22.17,22.17,22.08,22.08,32331.0,22.17,22.17,22.08,22.08,32331.0
2019-05-28 15:30:00,22.11,22.2,22.09,22.14,120459.0,22.11,22.2,22.09,22.14,120459.0
2019-05-29 09:30:00,21.99,21.99,21.57,21.71,31320.0,21.99,21.99,21.57,21.71,31320.0
2019-05-29 10:00:00,21.69,22.01,21.68,21.92,44124.0,21.69,22.01,21.68,21.92,44124.0
2019-05-29 10:30:00,21.96,21.97,21.76,21.8,48336.0,21.96,21.97,21.76,21.8,48336.0
2019-05-29 11:00:00,21.82,21.87,21.77,21.85,14448.0,21.82,21.87,21.77,21.85,14448.0
2019-05-29 11:30:00,21.89,21.97,21.81,21.84,13800.0,21.89,21.97,21.81,21.84,13800.0
2019-05-29 12:00:00,21.81,21.89,21.81,21.85,15207.0,21.81,21.89,21.81,21.85,15207.0
2019-05-29 12:30:00,21.84,21.85,21.56,21.56,33246.0,21.84,21.85,21.56,21.56,33246.0
2019-05-29 13:00:00,21.55,21.65,21.54,21.57,18180.0,21.55,21.65,21.54,21.57,18180.0
2019-05-29 13:30:00,21.55,21.67,21.55,21.59,26952.0,21.55,21.67,21.55,21.59,26952.0
2019-05-29 14:00:00,21.57,21.57,21.45,21.47,59073.0,21.57,21.57,21.45,21.47,59073.0
2019-05-29 14:30:00,21.47,21.47,21.13,21.23,81543.0,21.47,21.47,21.13,21.23,81543.0
2019-05-29 15:00:00,21.19,21.28,21.1,21.19,80037.0,21.19,21.28,21.1,21.19,80037.0
2019-05-29 15:30:00,21.18,21.26,21.0,21.13,291189.0,21.18,21.26,21.0,21.13,291189.0
2019-05-30 09:30:00,21.33,21.57,21.18,21.53,23046.0,21.33,21.57,21.18,21.53,23046.0
2019-05-30 10:00:00,21.44,21.53,21.24,21.48,29421.0,21.44,21.53,21.24,21.48,29421.0
2019-05-30 10:30:00,21.54,21.55,21.37,21.44,18192.0,21.54,21.55,21.37,21.44,18192.0
2019-05-30 11:00:00,21.43,21.46,21.35,21.37,88656.0,21.43,21.46,21.35,21.37,88656.0
2019-05-30 11:30:00,21.37,21.38,21.3,21.3,85068.0,21.37,21.38,21.3,21.3,85068.0
2019-05-30 12:00:00,21.31,21.31,21.24,21.27,17400.0,21.31,21.31,21.24,21.27,17400.0
2019-05-30 12:30:00,21.24,21.27,21.2,21.22,14856.0,21.24,21.27,21.2,21.22,14856.0
2019-05-30 13:00:00,21.22,21.22,21.09,21.12,30600.0,21.22,21.22,21.09,21.12,30600.0
2019-05-30 13:30:00,21.12,21.14,21.01,21.1,21921.0,21.12,21.14,21.01,21.1,21921.0
2019-05-30 14:00:00,21.12,21.17,21.05,21.07,28134.0,21.12,21.17,21.05,21.07,28134.0
2019-05-30 14:30:00,21.07,21.17,21.01,21.15,33528.0,21.07,21.17,21.01,21.15,33528.0
2019-05-30 15:00:00,21.15,21.28,21.03,21.27,60780.0,21.15,21.28,21.03,21.27,60780.0
2019-05-30 15:30:00,21.27,21.38,21.26,21.31,265350.0,21.27,21.38,21.26,21.31,265350.0
2019-05-31 09:30:00,20.85,20.92,20.73,20.83,71922.0,20.85,20.92,20.73,20.83,71922.0
2019-05-31 10:00:00,20.94,20.94,20.67,20.74,50379.0,20.94,20.94,20.67,20.74,50379.0
2019-05-31 10:30:00,20.7,21.06,20.67,20.96,136677.0,20.7,21.06,20.67,20.96,136677.0
2019-05-31 11:00:00,20.94,21.03,20.88,20.98,41136.0,20.94,21.03,20.88,20.98,41136.0
2019-05-31 11:30:00,21.0,21.1,20.93,21.0,73314.0,21.0,21.1,20.93,21.0,73314.0
2019-05-31 12:00:00,21.0,21.02,20.81,20.81,52776.0,21.0,21.02,20.81,20.81,52776.0
2019-05-31 12:30:00,20.83,20.88,20.8,20.81,19365.0,20.83,20.88,20.8,20.81,19365.0
2019-05-31 13:00:00,20.81,20.93,20.8,20.92,19200.0,20.81,20.93,20.8,20.92,19200.0
2019-05-31 13:30:00,20.9,20.93,20.86,20.88,24615.0,20.9,20.93,20.86,20.88,24615.0
2019-05-31 14:00:00,20.88,20.96,20.83,20.95,43125.0,20.88,20.96,20.83,20.95,43125.0
2019-05-31 14:30:00,20.95,20.95,20.83,20.85,63807.0,20.95,20.95,20.83,20.85,63807.0
2019-05-31 15:00:00,20.83,20.92,20.8,20.87,66645.0,20.83,20.92,20.8,20.87,66645.0
2019-05-31 15:30:00,20.86,20.88,20.8,20.85,132105.0,20.86,20.88,20.8,20.85,132105.0
2019-06-03 09:30:00,20.83,20.83,20.15,20.26,35415.0,20.83,20.83,20.15,20.26,35415.0
2019-06-03 10:00:00,20.17,20.3,20.14,20.18,105945.0,20.17,20.3,20.14,20.18,105945.0
2019-06-03 10:30:00,20.19,20.31,20.17,20.28,77691.0,20.19,20.31,20.17,20.28,77691.0
2019-06-03 11:00:00,20.27,20.33,20.14,20.14,90381.0,20.27,20.33,20.14,20.14,90381.0
2019-06-03 11:30:00,20.13,20.13,20.0,20.02,12825.0,20.13,20.13,20.0,20.02,12825.0
2019-06-03 12:00:00,20.03,20.03,19.62,19.63,50142.0,20.03,20.03,19.62,19.63,50142.0
2019-06-03 12:30:00,19.59,19.68,19.53,19.61,19452.0,19.59,19.68,19.53,19.61,19452.0
2019-06-03 13:00:00,19.59,19.63,19.48,19.56,23508.0,19.59,19.63,19.48,19.56,23508.0
2019-06-03 13:30:00,19.56,19.69,19.46,19.63,67407.0,19.56,19.69,19.46,19.63,67407.0
2019-06-03 14:00:00,19.62,19.75,19.58,19.64,76326.0,19.62,19.75,19.58,19.64,76326.0
2019-06-03 14:30:00,19.64,19.66,19.46,19.48,99984.0,19.64,19.66,19.46,19.48,99984.0
2019-06-03 15:00:00,19.51,19.51,19.26,19.37,78831.0,19.51,19.51,19.26,19.37,78831.0
2019-06-03 15:30:00,19.38,19.7,19.31,19.66,271857.0,19.38,19.7,19.31,19.66,271857.0
2019-06-04 09:30:00,19.88,20.04,19.55,19.58,50340.0,19.88,20.04,19.55,19.58,50340.0
2019-06-04 10:00:00,19.57,19.6,19.41,19.51,62889.0,19.57,19.6,19.41,19.51,62889.0
2019-06-04 10:30:00,19.52,19.53,19.29,19.34,62166.0,19.52,19.53,19.29,19.34,62166.0
2019-06-04 11:00:00,19.29,19.57,19.29,19.53,59997.0,19.29,19.57,19.29,19.53,59997.0
2019-06-04 11:30:00,19.55,19.6,19.5,19.58,53538.0,19.55,19.6,19.5,19.58,53538.0
2019-06-04 12:00:00,19.6,19.7,19.47,19.63,153600.0,19.6,19.7,19.47,19.63,153600.0
2019-06-04 12:30:00,19.58,19.78,19.58,19.72,70422.0,19.58,19.78,19.58,19.72,70422.0
2019-06-04 13:00:00,19.69,19.93,19.69,19.93,34977.0,19.69,19.93,19.69,19.93,34977.0
2019-06-04 13:30:00,19.92,20.11,19.89,20.09,32073.0,19.92,20.11,19.89,20.09,32073.0
2019-06-04 14:00:00,20.11,20.16,20.06,20.12,49218.0,20.11,20.16,20.06,20.12,49218.0
2019-06-04 14:30:00,20.1,20.27,20.07,20.16,52812.0,20.1,20.27,20.07,20.16,52812.0
2019-06-04 15:00:00,20.14,20.19,20.09,20.18,78345.0,20.14,20.19,20.09,20.18,78345.0
2019-06-04 15:30:00,20.16,20.35,20.15,20.35,201885.0,20.16,20.35,20.15,20.35,201885.0
2019-06-05 09:30:00,20.5,20.53,20.37,20.45,28779.0,20.5,20.53,20.37,20.45,28779.0
2019-06-05 10:00:00,20.41,20.44,20.08,20.08,10896.0,20.41,20.44,20.08,20.08,10896.0
2019-06-05 10:30:00,20.07,20.09,20.0,20.04,9300.0,20.07,20.09,20.0,20.04,9300.0
2019-06-05 11:00:00,20.01,20.17,20.01,20.17,8820.0,20.01,20.17,20.01,20.17,8820.0
2019-06-05 11:30:00,20.13,20.31,20.13,20.31,19602.0,20.13,20.31,20.13,20.31,19602.0
2019-06-05 12:00:00,20.3,20.35,20.21,20.27,21258.0,20.3,20.35,20.21,20.27,21258.0
2019-06-05 12:30:00,20.3,20.3,20.19,20.24,5700.0,20.3,20.3,20.19,20.24,5700.0
2019-06-05 13:00:00,20.22,20.32,20.22,20.29,8733.0,20.22,20.32,20.22,20.29,8733.0
2019-06-05 13:30:00,20.33,20.33,20.27,20.32,9501.0,20.33,20.33,20.27,20.32,9501.0
2019-06-05 14:00:00,20.32,20.41,20.28,20.39,21657.0,20.32,20.41,20.28,20.39,21657.0
2019-06-05 14:30:00,20.37,20.48,20.36,20.48,43407.0,20.37,20.48,20.36,20.48,43407.0
2019-06-05 15:00:00,20.5,20.5,20.44,20.45,16026.0,20.5,20.5,20.44,20.45,16026.0
2019-06-05 15:30:00,20.43,20.74,20.4,20.7,280290.0,20.43,20.74,20.4,20.7,280290.0
2019-06-06 09:30:00,20.61,20.83,20.1,20.17,30504.0,20.61,20.83,20.1,20.17,30504.0
2019-06-06 10:00:00,20.16,20.27,20.1,20.19,41961.0,20.16,20.27,20.1,20.19,41961.0
2019-06-06 10:30:00,20.17,20.18,20.0,20.0,15501.0,20.17,20.18,20.0,20.0,15501.0
2019-06-06 11:00:00,20.0,20.16,19.98,20.12,56799.0,20.0,20.16,19.98,20.12,56799.0
2019-06-06 11:30:00,20.12,20.2,20.11,20.19,30126.0,20.12,20.2,20.11,20.19,30126.0
2019-06-06 12:00:00,20.18,20.2,20.11,20.2,7446.0,20.18,20.2,20.11,20.2,7446.0
2019-06-06 12:30:00,20.26,20.35,20.22,20.32,14433.0,20.26,20.35,20.22,20.32,14433.0
2019-06-06 13:00:00,20.32,20.41,20.31,20.33,25800.0,20.32,20.41,20.31,20.33,25800.0
2019-06-06 13:30:00,20.34,20.47,20.33,20.44,34377.0,20.34,20.47,20.33,20.44,34377.0
2019-06-06 14:00:00,20.43,20.44,20.36,20.36,35202.0,20.43,20.44,20.36,20.36,35202.0
2019-06-06 14:30:00,20.36,20.42,20.33,20.41,60522.0,20.36,20.42,20.33,20.41,60522.0
2019-06-06 15:00:00,20.4,20.42,20.35,20.37,44424.0,20.4,20.42,20.35,20.37,44424.0
2019-06-06 15:30:00,20.35,20.42,20.3,20.39,122739.0,20.35,20.42,20.3,20.39,122739.0
2019-06-07 09:30:00,20.48,20.7,20.48,20.54,18519.0,20.48,20.7,20.48,20.54,18519.0
2019-06-07 10:00:00,20.57,20.57,20.32,20.39,26055.0,20.57,20.57,20.32,20.39,26055.0
2019-06-07 10:30:00,20.39,20.47,20.3,20.35,51114.0,20.39,20.47,20.3,20.35,51114.0
2019-06-07 11:00:00,20.34,20.37,20.14,20.19,36126.0,20.34,20.37,20.14,20.19,36126.0
2019-06-07 11:30:00,20.2,20.29,20.06,20.29,34545.0,20.2,20.29,20.06,20.29,34545.0
2019-06-07 12:00:00,20.28,20.38,20.28,20.37,21540.0,20.28,20.38,20.28,20.37,21540.0
2019-06-07 12:30:00,20.38,20.44,20.36,20.43,16146.0,20.38,20.44,20.36,20.43,16146.0
2019-06-07 13:00:00,20.42,20.46,20.42,20.43,21396.0,20.42,20.46,20.42,20.43,21396.0
2019-06-07 13:30:00,20.43,20.44,20.35,20.35,30633.0,20.43,20.44,20.35,20.35,30633.0
2019-06-07 14:00:00,20.37,20.43,20.35,20.41,62259.0,20.37,20.43,20.35,20.41,62259.0
2019-06-07 14:30:00,20.4,20.4,20.16,20.2,37899.0,20.4,20.4,20.16,20.2,37899.0
2019-06-07 15:00:00,20.17,20.21,20.15,20.18,28986.0,20.17,20.21,20.15,20.18,28986.0
2019-06-07 15:30:00,20.18,20.28,20.15,20.21,90000.0,20.18,20.28,20.15,20.21,90000.0
2019-06-10 09:30:00,20.32,20.9,20.3,20.8,76023.0,20.32,20.9,20.3,20.8,76023.0
2019-06-10 10:00:00,20.75,20.82,20.61,20.63,27240.0,20.75,20.82,20.61,20.63,27240.0
2019-06-10 10:30:00,20.66,20.72,20.53,20.59,12690.0,20.66,20.72,20.53,20.59,12690.0
2019-06-10 11:00:00,20.58,20.61,20.43,20.58,14367.0,20.58,20.61,20.43,20.58,14367.0
2019-06-10 11:30:00,20.59,20.62,20.53,20.56,9717.0,20.59,20.62,20.53,20.56,9717.0
2019-06-10 12:00:00,20.57,20.57,20.43,20.48,9600.0,20.57,20.57,20.43,20.48,9600.0
2019-06-10 12:30:00,20.47,20.51,20.42,20.47,18831.0,20.47,20.51,20.42,20.47,18831.0
2019-06-10 13:00:00,20.46,20.57,20.46,20.57,12300.0,20.46,20.57,20.46,20.57,12300.0
2019-06-10 13:30:00,20.54,20.55,20.48,20.52,5769.0,20.54,20.55,20.48,20.52,5769.0
2019-06-10 14:00:00,20.5,20.54,20.36,20.39,12033.0,20.5,20.54,20.36,20.39,12033.0
2019-06-10 14:30:00,20.41,20.51,20.39,20.48,9750.0,20.41,20.51,20.39,20.48,9750.0
2019-06-10 15:00:00,20.5,20.59,20.46,20.54,38019.0,20.5,20.59,20.46,20.54,38019.0
2019-06-10 15:30:00,20.53,20.56,20.31,20.35,174351.0,20.53,20.56,20.31,20.35,174351.0
2019-06-11 09:30:00,20.47,20.58,20.09,20.29,23547.0,20.47,20.58,20.09,20.29,23547.0
2019-06-11 10:00:00,20.31,20.39,20.01,20.15,77019.0,20.31,20.39,20.01,20.15,77019.0
2019-06-11 10:30:00,20.07,20.08,19.88,19.91,34323.0,20.07,20.08,19.88,19.91,34323.0
2019-06-11 11:00:00,19.93,20.07,19.84,19.94,131253.0,19.93,20.07,19.84,19.94,131253.0
2019-06-11 11:30:00,19.93,20.11,19.92,20.09,180288.0,19.93,20.11,19.92,20.09,180288.0
2019-06-11 12:00:00,20.09,20.14,20.0,20.13,25386.0,20.09,20.14,20.0,20.13,25386.0
2019-06-11 12:30:00,20.16,20.16,20.07,20.13,15360.0,20.16,20.16,20.07,20.13,15360.0
2019-06-11 13:00:00,20.12,20.17,20.07,20.1,18780.0,20.12,20.17,20.07,20.1,18780.0
2019-06-11 13:30:00,20.11,20.11,20.03,20.09,22311.0,20.11,20.11,20.03,20.09,22311.0
2019-06-11 14:00:00,20.09,20.11,20.05,20.08,12000.0,20.09,20.11,20.05,20.08,12000.0
2019-06-11 14:30:00,20.06,20.09,20.01,20.02,11049.0,20.06,20.09,20.01,20.02,11049.0
2019-06-11 15:00:00,20.05,20.15,20.02,20.11,16608.0,20.05,20.15,20.02,20.11,16608.0
2019-06-11 15:30:00,20.12,20.23,20.12,20.23,48972.0,20.12,20.23,20.12,20.23,48972.0
2019-06-12 09:30:00,20.11,20.29,20.02,20.17,27795.0,20.11,20.29,20.02,20.17,27795.0
2019-06-12 10:00:00,20.18,20.29,20.01,20.01,56658.0,20.18,20.29,20.01,20.01,56658.0
2019-06-12 10:30:00,20.0,20.26,19.99,20.14,56376.0,20.0,20.26,19.99,20.14,56376.0
2019-06-12 11:00:00,20.12,20.16,20.06,20.11,3600.0,20.12,20.16,20.06,20.11,3600.0
2019-06-12 11:30:00,20.09,20.12,20.02,20.12,5100.0,20.09,20.12,20.02,20.12,5100.0
2019-06-12 12:00:00,20.11,20.16,20.1,20.15,6900.0,20.11,20.16,20.1,20.15,6900.0
2019-06-12 12:30:00,20.18,20.43,20.14,20.43,36840.0,20.18,20.43,20.14,20.43,36840.0
2019-06-12 13:00:00,20.43,20.46,20.37,20.43,16500.0,20.43,20.46,20.37,20.43,16500.0
2019-06-12 13:30:00,20.43,20.52,20.4,20.5,11100.0,20.43,20.52,20.4,20.5,11100.0
2019-06-12 14:00:00,20.51,20.56,20.47,20.51,15750.0,20.51,20.56,20.47,20.51,15750.0
2019-06-12 14:30:00,20.51,20.58,20.46,20.54,12351.0,20.51,20.58,20.46,20.54,12351.0
2019-06-12 15:00:00,20.54,20.62,20.52,20.61,28500.0,20.54,20.62,20.52,20.61,28500.0
2019-06-12 15:30:00,20.61,20.64,20.52,20.64,88632.0,20.61,20.64,20.52,20.64,88632.0
2019-06-13 09:30:00,20.69,20.77,20.55,20.6,13926.0,20.69,20.77,20.55,20.6,13926.0
2019-06-13 10:00:00,20.57,20.62,20.46,20.53,25953.0,20.57,20.62,20.46,20.53,25953.0
2019-06-13 10:30:00,20.54,20.54,20.49,20.5,6030.0,20.54,20.54,20.49,20.5,6030.0
2019-06-13 11:00:00,20.52,20.55,20.49,20.52,21540.0,20.52,20.55,20.49,20.52,21540.0
2019-06-13 11:30:00,20.53,20.65,20.5,20.65,28785.0,20.53,20.65,20.5,20.65,28785.0
2019-06-13 12:00:00,20.67,20.68,20.62,20.66,5208.0,20.67,20.68,20.62,20.66,5208.0
2019-06-13 12:30:00,20.63,20.64,20.59,20.59,50433.0,20.63,20.64,20.59,20.59,50433.0
2019-06-13 13:00:00,20.61,20.67,20.61,20.62,5076.0,20.61,20.67,20.61,20.62,5076.0
2019-06-13 13:30:00,20.65,20.66,20.6,20.62,22248.0,20.65,20.66,20.6,20.62,22248.0
2019-06-13 14:00:00,20.61,20.7,20.61,20.64,17460.0,20.61,20.7,20.61,20.64,17460.0
2019-06-13 14:30:00,20.63,20.66,20.62,20.63,6900.0,20.63,20.66,20.62,20.63,6900.0
2019-06-13 15:00:00,20.64,20.64,20.59,20.6,24222.0,20.64,20.64,20.59,20.6,24222.0
2019-06-13 15:30:00,20.61,20.62,20.54,20.58,88560.0,20.61,20.62,20.54,20.58,88560.0
2019-06-14 09:30:00,20.53,20.68,20.37,20.52,24576.0,20.53,20.68,20.37,20.52,24576.0
2019-06-14 10:00:00,20.54,20.76,20.5,20.71,15714.0,20.54,20.76,20.5,20.71,15714.0
2019-06-14 10:30:00,20.68,20.68,20.45,20.45,27630.0,20.68,20.68,20.45,20.45,27630.0
2019-06-14 11:00:00,20.4,20.46,20.35,20.42,46848.0,20.4,20.46,20.35,20.42,46848.0
2019-06-14 11:30:00,20.43,20.52,20.4,20.4,24357.0,20.43,20.52,20.4,20.4,24357.0
2019-06-14 12:00:00,20.37,20.43,20.35,20.35,52452.0,20.37,20.43,20.35,20.35,52452.0
2019-06-14 12:30:00,20.37,20.37,20.24,20.33,11928.0,20.37,20.37,20.24,20.33,11928.0
2019-06-14 13:00:00,20.33,20.4,20.32,20.37,9522.0,20.33,20.4,20.32,20.37,9522.0
2019-06-14 13:30:00,20.37,20.37,20.33,20.35,12483.0,20.37,20.37,20.33,20.35,12483.0
2019-06-14 14:00:00,20.33,20.36,20.31,20.33,5811.0,20.33,20.36,20.31,20.33,5811.0
2019-06-14 14:30:00,20.33,20.36,20.32,20.36,6600.0,20.33,20.36,20.32,20.36,6600.0
2019-06-14 15:00:00,20.38,20.58,20.36,20.52,54738.0,20.38,20.58,20.36,20.52,54738.0
2019-06-14 15:30:00,20.54,20.58,20.45,20.5,83037.0,20.54,20.58,20.45,20.5,83037.0
2019-06-17 09:30:00,20.55,20.9,20.55,20.76,24471.0,20.55,20.9,20.55,20.76,24471.0
2019-06-17 10:00:00,20.77,20.77,20.52,20.61,15348.0,20.77,20.77,20.52,20.61,15348.0
2019-06-17 10:30:00,20.61,20.61,20.37,20.44,30609.0,20.61,20.61,20.37,20.44,30609.0
2019-06-17 11:00:00,20.46,20.51,20.39,20.42,24567.0,20.46,20.51,20.39,20.42,24567.0
2019-06-17 11:30:00,20.42,20.42,20.25,20.27,15225.0,20.42,20.42,20.25,20.27,15225.0
2019-06-17 12:00:00,20.27,20.46,20.27,20.39,8439.0,20.27,20.46,20.27,20.39,8439.0
2019-06-17 12:30:00,20.42,20.51,20.41,20.46,21579.0,20.42,20.51,20.41,20.46,21579.0
2019-06-17 13:00:00,20.48,20.52,20.48,20.51,9600.0,20.48,20.52,20.48,20.51,9600.0
2019-06-17 13:30:00,20.5,20.58,20.5,20.58,12900.0,20.5,20.58,20.5,20.58,12900.0
2019-06-17 14:00:00,20.56,20.58,20.5,20.51,20301.0,20.56,20.58,20.5,20.51,20301.0
2019-06-17 14:30:00,20.51,20.55,20.5,20.55,23505.0,20.51,20.55,20.5,20.55,23505.0
2019-06-17 15:00:00,20.53,20.53,20.39,20.48,23241.0,20.53,20.53,20.39,20.48,23241.0
2019-06-17 15:30:00,20.47,20.48,20.4,20.42,79698.0,20.47,20.48,20.4,20.42,79698.0
2019-06-18 09:30:00,20.74,20.93,20.67,20.87,27693.0,20.74,20.93,20.67,20.87,27693.0
2019-06-18 10:00:00,20.87,20.95,20.79,20.91,22713.0,20.87,20.95,20.79,20.91,22713.0
2019-06-18 10:30:00,20.86,20.93,20.75,20.8,13698.0,20.86,20.93,20.75,20.8,13698.0
2019-06-18 11:00:00,20.79,20.83,20.71,20.72,3207.0,20.79,20.83,20.71,20.72,3207.0
2019-06-18 11:30:00,20.73,20.76,20.55,20.55,25299.0,20.73,20.76,20.55,20.55,25299.0
2019-06-18 12:00:00,20.55,20.55,20.49,20.5,7773.0,20.55,20.55,20.49,20.5,7773.0
2019-06-18 12:30:00,20.49,20.51,20.47,20.5,8139.0,20.49,20.51,20.47,20.5,8139.0
2019-06-18 13:00:00,20.44,20.46,20.37,20.43,3900.0,20.44,20.46,20.37,20.43,3900.0
2019-06-18 13:30:00,20.46,20.46,20.4,20.4,8160.0,20.46,20.46,20.4,20.4,8160.0
2019-06-18 14:00:00,20.44,20.44,20.4,20.4,11103.0,20.44,20.44,20.4,20.4,11103.0
2019-06-18 14:30:00,20.43,20.43,20.37,20.37,26385.0,20.43,20.43,20.37,20.37,26385.0
2019-06-18 15:00:00,20.35,20.38,20.28,20.29,21195.0,20.35,20.38,20.28,20.29,21195.0
2019-06-18 15:30:00,20.3,20.3,20.21,20.22,48504.0,20.3,20.3,20.21,20.22,48504.0
2019-06-19 09:30:00,20.34,20.41,20.18,20.26,28773.0,20.34,20.41,20.18,20.26,28773.0
2019-06-19 10:00:00,20.26,20.33,20.17,20.24,26574.0,20.26,20.33,20.17,20.24,26574.0
2019-06-19 10:30:00,20.2,20.26,20.17,20.26,17319.0,20.2,20.26,20.17,20.26,17319.0
2019-06-19 11:00:00,20.26,20.29,20.22,20.27,11400.0,20.26,20.29,20.22,20.27,11400.0
2019-06-19 11:30:00,20.29,20.31,20.12,20.17,16683.0,20.29,20.31,20.12,20.17,16683.0
2019-06-19 12:00:00,20.15,20.18,20.04,20.12,51600.0,20.15,20.18,20.04,20.12,51600.0
2019-06-19 12:30:00,20.13,20.14,20.06,20.08,6915.0,20.13,20.14,20.06,20.08,6915.0
2019-06-19 13:00:00,20.04,20.06,20.03,20.04,4350.0,20.04,20.06,20.03,20.04,4350.0
2019-06-19 13:30:00,20.04,20.06,20.03,20.04,18129.0,20.04,20.06,20.03,20.04,18129.0
2019-06-19 14:00:00,20.04,20.22,20.03,20.17,17151.0,20.04,20.22,20.03,20.17,17151.0
2019-06-19 14:30:00,20.22,20.33,20.16,20.31,13200.0,20.22,20.33,20.16,20.31,13200.0
2019-06-19 15:00:00,20.34,20.44,20.33,20.4,49350.0,20.34,20.44,20.33,20.4,49350.0
2019-06-19 15:30:00,20.4,20.49,20.4,20.43,85779.0,20.4,20.49,20.4,20.43,85779.0
2019-06-20 09:30:00,20.75,20.9,20.59,20.68,32724.0,20.75,20.9,20.59,20.68,32724.0
2019-06-20 10:00:00,20.64,20.8,20.6,20.76,25800.0,20.64,20.8,20.6,20.76,25800.0
2019-06-20 10:30:00,20.76,20.78,20.7,20.7,19176.0,20.76,20.78,20.7,20.7,19176.0
2019-06-20 11:00:00,20.69,20.75,20.62,20.62,12900.0,20.69,20.75,20.62,20.62,12900.0
2019-06-20 11:30:00,20.62,20.64,20.59,20.62,4980.0,20.62,20.64,20.59,20.62,4980.0
2019-06-20 12:00:00,20.63,20.65,20.46,20.53,10089.0,20.63,20.65,20.46,20.53,10089.0
2019-06-20 12:30:00,20.49,20.55,20.47,20.51,9000.0,20.49,20.55,20.47,20.51,9000.0
2019-06-20 13:00:00,20.48,20.56,20.47,20.56,8400.0,20.48,20.56,20.47,20.56,8400.0
2019-06-20 13:30:00,20.56,20.57,20.51,20.51,7800.0,20.56,20.57,20.51,20.51,7800.0
2019-06-20 14:00:00,20.51,20.57,20.51,20.54,17100.0,20.51,20.57,20.51,20.54,17100.0
2019-06-20 14:30:00,20.56,20.58,20.47,20.47,23400.0,20.56,20.58,20.47,20.47,23400.0
2019-06-20 15:00:00,20.49,20.49,20.39,20.48,39447.0,20.49,20.49,20.39,20.48,39447.0
2019-06-20 15:30:00,20.49,20.52,20.4,20.42,78243.0,20.49,20.52,20.4,20.42,78243.0
2019-06-21 09:30:00,20.3,20.37,20.23,20.3,99507.0,20.3,20.37,20.23,20.3,99507.0
2019-06-21 10:00:00,20.36,20.37,20.26,20.28,14400.0,20.36,20.37,20.26,20.28,14400.0
2019-06-21 10:30:00,20.31,20.53,20.28,20.47,24147.0,20.31,20.53,20.28,20.47,24147.0
2019-06-21 11:00:00,20.46,20.58,20.46,20.56,21264.0,20.46,20.58,20.46,20.56,21264.0
2019-06-21 11:30:00,20.58,20.6,20.39,20.39,23925.0,20.58,20.6,20.39,20.39,23925.0
2019-06-21 12:00:00,20.43,20.44,20.29,20.32,26364.0,20.43,20.44,20.29,20.32,26364.0
2019-06-21 12:30:00,20.32,20.45,20.27,20.41,108009.0,20.32,20.45,20.27,20.41,108009.0
2019-06-21 13:00:00,20.41,20.48,20.41,20.44,9243.0,20.41,20.48,20.41,20.44,9243.0
2019-06-21 13:30:00,20.46,20.47,20.44,20.45,8100.0,20.46,20.47,20.44,20.45,8100.0
2019-06-21 14:00:00,20.46,20.47,20.43,20.47,18000.0,20.46,20.47,20.43,20.47,18000.0
2019-06-21 14:30:00,20.46,20.47,20.44,20.45,17838.0,20.46,20.47,20.44,20.45,17838.0
2019-06-21 15:00:00,20.45,20.46,20.39,20.42,27732.0,20.45,20.46,20.39,20.42,27732.0
2019-06-21 15:30:00,20.42,20.45,20.4,20.42,69660.0,20.42,20.45,20.4,20.42,69660.0
2019-06-24 09:30:00,20.46,20.69,20.33,20.35,19857.0,20.46,20.69,20.33,20.35,19857.0
2019-06-24 10:00:00,20.34,20.5,20.32,20.43,17700.0,20.34,20.5,20.32,20.43,17700.0
2019-06-24 10:30:00,20.49,20.56,20.46,20.53,15996.0,20.49,20.56,20.46,20.53,15996.0
2019-06-24 11:00:00,20.51,20.61,20.48,20.5,24732.0,20.51,20.61,20.48,20.5,24732.0
2019-06-24 11:30:00,20.54,20.61,20.53,20.58,12600.0,20.54,20.61,20.53,20.58,12600.0
2019-06-24 12:00:00,20.58,20.62,20.51,20.52,18666.0,20.58,20.62,20.51,20.52,18666.0
2019-06-24 12:30:00,20.55,20.55,20.52,20.54,16752.0,20.55,20.55,20.52,20.54,16752.0
2019-06-24 13:00:00,20.53,20.53,20.46,20.46,23658.0,20.53,20.53,20.46,20.46,23658.0
2019-06-24 13:30:00,20.45,20.47,20.38,20.43,14100.0,20.45,20.47,20.38,20.43,14100.0
2019-06-24 14:00:00,20.42,20.48,20.42,20.44,18135.0,20.42,20.48,20.42,20.44,18135.0
2019-06-24 14:30:00,20.46,20.48,20.39,20.43,16200.0,20.46,20.48,20.39,20.43,16200.0
2019-06-24 15:00:00,20.45,20.45,20.33,20.37,28650.0,20.45,20.45,20.33,20.37,28650.0
2019-06-24 15:30:00,20.36,20.41,20.3,20.33,77061.0,20.36,20.41,20.3,20.33,77061.0
2019-06-25 09:30:00,20.41,20.41,20.06,20.22,28587.0,20.41,20.41,20.06,20.22,28587.0
2019-06-25 10:00:00,20.26,20.32,20.17,20.27,35685.0,20.26,20.32,20.17,20.27,35685.0
2019-06-25 10:30:00,20.26,20.28,20.15,20.16,15150.0,20.26,20.28,20.15,20.16,15150.0
2019-06-25 11:00:00,20.08,20.2,20.07,20.18,12300.0,20.08,20.2,20.07,20.18,12300.0
2019-06-25 11:30:00,20.18,20.23,20.17,20.18,16200.0,20.18,20.23,20.17,20.18,16200.0
2019-06-25 12:00:00,20.22,20.27,20.22,20.23,6444.0,20.22,20.27,20.22,20.23,6444.0
2019-06-25 12:30:00,20.23,20.23,20.03,20.04,18300.0,20.23,20.23,20.03,20.04,18300.0
2019-06-25 13:00:00,20.0,20.04,19.9,20.03,72411.0,20.0,20.04,19.9,20.03,72411.0
2019-06-25 13:30:00,20.04,20.06,19.95,19.97,32400.0,20.04,20.06,19.95,19.97,32400.0
2019-06-25 14:00:00,19.99,20.05,19.98,20.05,95361.0,19.99,20.05,19.98,20.05,95361.0
2019-06-25 14:30:00,20.04,20.08,19.99,20.08,54540.0,20.04,20.08,19.99,20.08,54540.0
2019-06-25 15:00:00,20.08,20.11,20.01,20.04,27774.0,20.08,20.11,20.01,20.04,27774.0
2019-06-25 15:30:00,20.03,20.07,19.97,20.02,68811.0,20.03,20.07,19.97,20.02,68811.0
2019-06-26 09:30:00,20.13,20.34,19.87,19.94,216267.0,20.13,20.34,19.87,19.94,216267.0
2019-06-26 10:00:00,19.97,20.08,19.8,19.83,17790.0,19.97,20.08,19.8,19.83,17790.0
2019-06-26 10:30:00,19.83,19.86,19.74,19.78,147489.0,19.83,19.86,19.74,19.78,147489.0
2019-06-26 11:00:00,19.81,19.82,19.7,19.78,26055.0,19.81,19.82,19.7,19.78,26055.0
2019-06-26 11:30:00,19.77,19.88,19.72,19.88,71820.0,19.77,19.88,19.72,19.88,71820.0
2019-06-26 12:00:00,19.87,19.91,19.67,19.71,80235.0,19.87,19.91,19.67,19.71,80235.0
2019-06-26 12:30:00,19.73,19.75,19.68,19.73,19488.0,19.73,19.75,19.68,19.73,19488.0
2019-06-26 13:00:00,19.74,19.75,19.65,19.65,24093.0,19.74,19.75,19.65,19.65,24093.0
2019-06-26 13:30:00,19.66,19.66,19.53,19.59,21240.0,19.66,19.66,19.53,19.59,21240.0
2019-06-26 14:00:00,19.59,19.6,19.37,19.38,53253.0,19.59,19.6,19.37,19.38,53253.0
2019-06-26 14:30:00,19.37,19.38,19.22,19.33,61641.0,19.37,19.38,19.22,19.33,61641.0
2019-06-26 15:00:00,19.35,19.37,19.25,19.25,44760.0,19.35,19.37,19.25,19.25,44760.0
2019-06-26 15:30:00,19.25,19.45,19.25,19.45,137916.0,19.25,19.45,19.25,19.45,137916.0
2019-06-27 09:30:00,19.58,19.72,19.35,19.48,30588.0,19.58,19.72,19.35,19.48,30588.0
2019-06-27 10:00:00,19.46,19.73,19.44,19.73,12375.0,19.46,19.73,19.44,19.73,12375.0
2019-06-27 10:30:00,19.77,20.0,19.77,19.89,167370.0,19.77,20.0,19.77,19.89,167370.0
2019-06-27 11:00:00,19.89,19.95,19.85,19.87,107865.0,19.89,19.95,19.85,19.87,107865.0
2019-06-27 11:30:00,19.87,19.87,19.67,19.73,79761.0,19.87,19.87,19.67,19.73,79761.0
2019-06-27 12:00:00,19.73,19.77,19.65,19.68,56352.0,19.73,19.77,19.65,19.68,56352.0
2019-06-27 12:30:00,19.7,19.7,19.63,19.63,13977.0,19.7,19.7,19.63,19.63,13977.0
2019-06-27 13:00:00,19.64,19.68,19.61,19.67,24375.0,19.64,19.68,19.61,19.67,24375.0
2019-06-27 13:30:00,19.68,19.75,19.65,19.67,56307.0,19.68,19.75,19.65,19.67,56307.0
2019-06-27 14:00:00,19.68,19.81,19.68,19.76,175410.0,19.68,19.81,19.68,19.76,175410.0
2019-06-27 14:30:00,19.77,19.9,19.73,19.77,60318.0,19.77,19.9,19.73,19.77,60318.0
2019-06-27 15:00:00,19.76,20.05,19.76,20.03,112350.0,19.76,20.05,19.76,20.03,112350.0
2019-06-27 15:30:00,20.01,20.12,19.89,20.06,278847.0,20.01,20.12,19.89,20.06,278847.0
2019-06-28 09:30:00,20.05,20.33,20.0,20.15,26967.0,20.05,20.33,20.0,20.15,26967.0
2019-06-28 10:00:00,20.11,20.51,20.07,20.45,37188.0,20.11,20.51,20.07,20.45,37188.0
2019-06-28 10:30:00,20.48,20.6,20.34,20.35,77802.0,20.48,20.6,20.34,20.35,77802.0
2019-06-28 11:00:00,20.36,20.46,20.3,20.46,24600.0,20.36,20.46,20.3,20.46,24600.0
2019-06-28 11:30:00,20.49,20.7,20.47,20.65,34314.0,20.49,20.7,20.47,20.65,34314.0
2019-06-28 12:00:00,20.64,20.76,20.63,20.73,38532.0,20.64,20.76,20.63,20.73,38532.0
2019-06-28 12:30:00,20.72,20.77,20.7,20.77,19044.0,20.72,20.77,20.7,20.77,19044.0
2019-06-28 13:00:00,20.76,20.76,20.58,20.58,33096.0,20.76,20.76,20.58,20.58,33096.0
2019-06-28 13:30:00,20.58,20.66,20.56,20.58,92514.0,20.58,20.66,20.56,20.58,92514.0
2019-06-28 14:00:00,20.56,20.58,20.51,20.53,27165.0,20.56,20.58,20.51,20.53,27165.0
2019-06-28 14:30:00,20.54,20.7,20.53,20.69,30426.0,20.54,20.7,20.53,20.69,30426.0
2019-06-28 15:00:00,20.69,20.69,20.53,20.64,72825.0,20.69,20.69,20.53,20.64,72825.0
2019-06-28 15:30:00,20.64,20.72,20.57,20.65,231888.0,20.64,20.72,20.57,20.65,231888.0
2019-07-01 09:30:00,20.93,20.96,20.44,20.54,38817.0,20.93,20.96,20.44,20.54,38817.0
2019-07-01 10:00:00,20.55,20.56,20.3,20.3,28143.0,20.55,20.56,20.3,20.3,28143.0
2019-07-01 10:30:00,20.31,20.37,20.24,20.35,31479.0,20.31,20.37,20.24,20.35,31479.0
2019-07-01 11:00:00,20.37,20.62,20.37,20.57,53787.0,20.37,20.62,20.37,20.57,53787.0
2019-07-01 11:30:00,20.6,20.67,20.55,20.55,28074.0,20.6,20.67,20.55,20.55,28074.0
2019-07-01 12:00:00,20.54,20.71,20.53,20.62,50397.0,20.54,20.71,20.53,20.62,50397.0
2019-07-01 12:30:00,20.65,20.79,20.65,20.77,11241.0,20.65,20.79,20.65,20.77,11241.0
2019-07-01 13:00:00,20.75,20.82,20.73,20.76,17856.0,20.75,20.82,20.73,20.76,17856.0
2019-07-01 13:30:00,20.74,20.75,20.69,20.73,10200.0,20.74,20.75,20.69,20.73,10200.0
2019-07-01 14:00:00,20.74,20.74,20.62,20.62,12000.0,20.74,20.74,20.62,20.62,12000.0
2019-07-01 14:30:00,20.6,20.65,20.6,20.63,10500.0,20.6,20.65,20.6,20.63,10500.0
2019-07-01 15:00:00,20.65,20.69,20.64,20.68,13200.0,20.65,20.69,20.64,20.68,13200.0
2019-07-01 15:30:00,20.68,20.78,20.67,20.77,104112.0,20.68,20.78,20.67,20.77,104112.0
2019-07-02 09:30:00,20.74,20.74,20.48,20.58,16095.0,20.74,20.74,20.48,20.58,16095.0
2019-07-02 10:00:00,20.55,20.57,20.33,20.4,30162.0,20.55,20.57,20.33,20.4,30162.0
2019-07-02 10:30:00,20.39,20.55,20.3,20.51,66864.0,20.39,20.55,20.3,20.51,66864.0
2019-07-02 11:00:00,20.5,20.5,20.36,20.39,41922.0,20.5,20.5,20.36,20.39,41922.0
2019-07-02 11:30:00,20.42,20.56,20.41,20.56,67200.0,20.42,20.56,20.41,20.56,67200.0
2019-07-02 12:00:00,20.57,20.74,20.56,20.73,25800.0,20.57,20.74,20.56,20.73,25800.0
2019-07-02 12:30:00,20.72,20.83,20.7,20.82,25542.0,20.72,20.83,20.7,20.82,25542.0
2019-07-02 13:00:00,20.8,20.85,20.78,20.78,22074.0,20.8,20.85,20.78,20.78,22074.0
2019-07-02 13:30:00,20.8,20.8,20.68,20.69,10800.0,20.8,20.8,20.68,20.69,10800.0
2019-07-02 14:00:00,20.68,20.73,20.64,20.65,55515.0,20.68,20.73,20.64,20.65,55515.0
2019-07-02 14:30:00,20.62,20.65,20.53,20.53,39921.0,20.62,20.65,20.53,20.53,39921.0
2019-07-02 15:00:00,20.54,20.7,20.52,20.66,28191.0,20.54,20.7,20.52,20.66,28191.0
2019-07-02 15:30:00,20.66,20.67,20.47,20.55,124062.0,20.66,20.67,20.47,20.55,124062.0
2019-07-03 09:30:00,20.69,20.84,20.51,20.6,11607.0,20.69,20.84,20.51,20.6,11607.0
2019-07-03 10:00:00,20.61,20.76,20.6,20.67,6300.0,20.61,20.76,20.6,20.67,6300.0
2019-07-03 10:30:00,20.72,20.93,20.72,20.93,10500.0,20.72,20.93,20.72,20.93,10500.0
2019-07-03 11:00:00,20.96,20.97,20.74,20.77,15915.0,20.96,20.97,20.74,20.77,15915.0
2019-07-03 11:30:00,20.75,20.95,20.74,20.92,84900.0,20.75,20.95,20.74,20.92,84900.0
2019-07-03 12:00:00,20.92,20.95,20.86,20.89,14001.0,20.92,20.95,20.86,20.89,14001.0
2019-07-03 12:30:00,20.9,20.94,20.83,20.93,103782.0,20.9,20.94,20.83,20.93,103782.0
2019-07-05 09:30:00,20.77,20.77,20.41,20.51,26451.0,20.77,20.77,20.41,20.51,26451.0
2019-07-05 10:00:00,20.5,20.77,20.49,20.74,24150.0,20.5,20.77,20.49,20.74,24150.0
2019-07-05 10:30:00,20.74,20.74,20.52,20.57,18984.0,20.74,20.74,20.52,20.57,18984.0
2019-07-05 11:00:00,20.57,20.64,20.42,20.64,45921.0,20.57,20.64,20.42,20.64,45921.0
2019-07-05 11:30:00,20.64,20.77,20.64,20.76,16800.0,20.64,20.77,20.64,20.76,16800.0
2019-07-05 12:00:00,20.78,20.81,20.75,20.79,16299.0,20.78,20.81,20.75,20.79,16299.0
2019-07-05 12:30:00,20.78,20.82,20.75,20.75,16728.0,20.78,20.82,20.75,20.75,16728.0
2019-07-05 13:00:00,20.73,20.81,20.68,20.79,12000.0,20.73,20.81,20.68,20.79,12000.0
2019-07-05 13:30:00,20.8,20.84,20.76,20.79,18213.0,20.8,20.84,20.76,20.79,18213.0
2019-07-05 14:00:00,20.77,20.8,20.75,20.76,16977.0,20.77,20.8,20.75,20.76,16977.0
2019-07-05 14:30:00,20.76,20.82,20.72,20.81,14109.0,20.76,20.82,20.72,20.81,14109.0
2019-07-05 15:00:00,20.82,20.9,20.77,20.87,20463.0,20.82,20.9,20.77,20.87,20463.0
2019-07-05 15:30:00,20.9,20.94,20.86,20.89,57417.0,20.9,20.94,20.86,20.89,57417.0
2019-07-08 09:30:00,20.75,20.75,20.16,20.22,44724.0,20.75,20.75,20.16,20.22,44724.0
2019-07-08 10:00:00,20.23,20.34,20.03,20.3,50073.0,20.23,20.34,20.03,20.3,50073.0
2019-07-08 10:30:00,20.31,20.46,20.28,20.46,29874.0,20.31,20.46,20.28,20.46,29874.0
2019-07-08 11:00:00,20.44,20.55,20.42,20.46,23400.0,20.44,20.55,20.42,20.46,23400.0
2019-07-08 11:30:00,20.46,20.57,20.42,20.52,24939.0,20.46,20.57,20.42,20.52,24939.0
2019-07-08 12:00:00,20.53,20.53,20.37,20.44,62535.0,20.53,20.53,20.37,20.44,62535.0
2019-07-08 12:30:00,20.44,20.54,20.44,20.54,10200.0,20.44,20.54,20.44,20.54,10200.0
2019-07-08 13:00:00,20.52,20.6,20.49,20.6,24846.0,20.52,20.6,20.49,20.6,24846.0
2019-07-08 13:30:00,20.61,20.63,20.56,20.57,21021.0,20.61,20.63,20.56,20.57,21021.0
2019-07-08 14:00:00,20.57,20.62,20.56,20.57,10098.0,20.57,20.62,20.56,20.57,10098.0
2019-07-08 14:30:00,20.59,20.67,20.59,20.67,15309.0,20.59,20.67,20.59,20.67,15309.0
2019-07-08 15:00:00,20.66,20.7,20.66,20.68,13830.0,20.66,20.7,20.66,20.68,13830.0
2019-07-08 15:30:00,20.68,20.78,20.65,20.73,118005.0,20.68,20.78,20.65,20.73,118005.0
2019-07-09 09:30:00,20.63,20.92,20.61,20.66,31305.0,20.63,20.92,20.61,20.66,31305.0
2019-07-09 10:00:00,20.66,20.76,20.58,20.76,16200.0,20.66,20.76,20.58,20.76,16200.0
2019-07-09 10:30:00,20.74,20.9,20.74,20.87,35703.0,20.74,20.9,20.74,20.87,35703.0
2019-07-09 11:00:00,20.87,20.92,20.87,20.87,13650.0,20.87,20.92,20.87,20.87,13650.0
2019-07-09 11:30:00,20.87,20.94,20.85,20.94,17295.0,20.87,20.94,20.85,20.94,17295.0
2019-07-09 12:00:00,20.94,21.07,20.94,21.04,15624.0,20.94,21.07,20.94,21.04,15624.0
2019-07-09 12:30:00,21.02,21.02,20.79,20.79,35400.0,21.02,21.02,20.79,20.79,35400.0
2019-07-09 13:00:00,20.79,20.87,20.76,20.86,26853.0,20.79,20.87,20.76,20.86,26853.0
2019-07-09 13:30:00,20.87,20.9,20.84,20.88,18687.0,20.87,20.9,20.84,20.88,18687.0
2019-07-09 14:00:00,20.87,20.92,20.75,20.8,76848.0,20.87,20.92,20.75,20.8,76848.0
2019-07-09 14:30:00,20.82,20.9,20.8,20.89,42960.0,20.82,20.9,20.8,20.89,42960.0
2019-07-09 15:00:00,20.88,20.9,20.84,20.85,21900.0,20.88,20.9,20.84,20.85,21900.0
2019-07-09 15:30:00,20.87,20.99,20.85,20.97,68928.0,20.87,20.99,20.85,20.97,68928.0
2019-07-10 09:30:00,21.15,21.25,20.94,21.08,31560.0,21.15,21.25,20.94,21.08,31560.0
2019-07-10 10:00:00,21.08,21.23,21.08,21.1,55587.0,21.08,21.23,21.08,21.1,55587.0
2019-07-10 10:30:00,21.09,21.33,21.07,21.28,70302.0,21.09,21.33,21.07,21.28,70302.0
2019-07-10 11:00:00,21.3,21.37,21.28,21.36,29463.0,21.3,21.37,21.28,21.36,29463.0
2019-07-10 11:30:00,21.34,21.43,21.32,21.43,31167.0,21.34,21.43,21.32,21.43,31167.0
2019-07-10 12:00:00,21.42,21.43,21.3,21.32,26454.0,21.42,21.43,21.3,21.32,26454.0
2019-07-10 12:30:00,21.32,21.38,21.3,21.35,36759.0,21.32,21.38,21.3,21.35,36759.0
2019-07-10 13:00:00,21.36,21.38,21.31,21.32,29994.0,21.36,21.38,21.31,21.32,29994.0
2019-07-10 13:30:00,21.33,21.39,21.32,21.39,20040.0,21.33,21.39,21.32,21.39,20040.0
2019-07-10 14:00:00,21.39,21.39,21.27,21.33,58800.0,21.39,21.39,21.27,21.33,58800.0
2019-07-10 14:30:00,21.33,21.4,21.31,21.37,23949.0,21.33,21.4,21.31,21.37,23949.0
2019-07-10 15:00:00,21.36,21.39,21.31,21.33,24600.0,21.36,21.39,21.31,21.33,24600.0
2019-07-10 15:30:00,21.33,21.38,21.28,21.32,104259.0,21.33,21.38,21.28,21.32,104259.0
2019-07-11 09:30:00,21.3,21.39,21.15,21.28,61506.0,21.3,21.39,21.15,21.28,61506.0
2019-07-11 10:00:00,21.28,21.35,21.23,21.35,33000.0,21.28,21.35,21.23,21.35,33000.0
2019-07-11 10:30:00,21.34,21.45,21.3,21.45,29466.0,21.34,21.45,21.3,21.45,29466.0
2019-07-11 11:00:00,21.45,21.54,21.42,21.5,45408.0,21.45,21.54,21.42,21.5,45408.0
2019-07-11 11:30:00,21.5,21.66,21.5,21.63,66261.0,21.5,21.66,21.5,21.63,66261.0
2019-07-11 12:00:00,21.62,21.74,21.6,21.62,31323.0,21.62,21.74,21.6,21.62,31323.0
2019-07-11 12:30:00,21.61,21.64,21.61,21.64,18012.0,21.61,21.64,21.61,21.64,18012.0
2019-07-11 13:00:00,21.64,21.66,21.48,21.48,53967.0,21.64,21.66,21.48,21.48,53967.0
2019-07-11 13:30:00,21.47,21.5,21.42,21.49,22008.0,21.47,21.5,21.42,21.49,22008.0
2019-07-11 14:00:00,21.48,21.5,21.38,21.39,26100.0,21.48,21.5,21.38,21.39,26100.0
2019-07-11 14:30:00,21.4,21.5,21.4,21.5,40122.0,21.4,21.5,21.4,21.5,40122.0
2019-07-11 15:00:00,21.5,21.54,21.47,21.51,54600.0,21.5,21.54,21.47,21.51,54600.0
2019-07-11 15:30:00,21.51,21.59,21.49,21.56,84453.0,21.51,21.59,21.49,21.56,84453.0
2019-07-12 09:30:00,21.68,21.78,21.42,21.53,75357.0,21.68,21.78,21.42,21.53,75357.0
2019-07-12 10:00:00,21.5,21.52,21.42,21.44,27903.0,21.5,21.52,21.42,21.44,27903.0
2019-07-12 10:30:00,21.44,21.58,21.42,21.58,74544.0,21.44,21.58,21.42,21.58,74544.0
2019-07-12 11:00:00,21.58,21.64,21.54,21.58,33000.0,21.58,21.64,21.54,21.58,33000.0
2019-07-12 11:30:00,21.58,21.69,21.55,21.69,26100.0,21.58,21.69,21.55,21.69,26100.0
2019-07-12 12:00:00,21.71,21.73,21.66,21.73,17715.0,21.71,21.73,21.66,21.73,17715.0
2019-07-12 12:30:00,21.75,21.81,21.7,21.81,19710.0,21.75,21.81,21.7,21.81,19710.0
2019-07-12 13:00:00,21.8,21.9,21.79,21.9,35337.0,21.8,21.9,21.79,21.9,35337.0
2019-07-12 13:30:00,21.9,21.99,21.89,21.94,38103.0,21.9,21.99,21.89,21.94,38103.0
2019-07-12 14:00:00,21.93,22.01,21.93,21.99,25500.0,21.93,22.01,21.93,21.99,25500.0
2019-07-12 14:30:00,21.99,22.09,21.98,22.06,30807.0,21.99,22.09,21.98,22.06,30807.0
2019-07-12 15:00:00,22.06,22.06,22.01,22.03,26964.0,22.06,22.06,22.01,22.03,26964.0
2019-07-12 15:30:00,22.03,22.14,22.03,22.13,143691.0,22.03,22.14,22.03,22.13,143691.0
2019-07-15 09:30:00,22.18,22.24,21.97,22.24,34989.0,22.18,22.24,21.97,22.24,34989.0
2019-07-15 10:00:00,22.22,22.44,22.21,22.39,57438.0,22.22,22.44,22.21,22.39,57438.0
2019-07-15 10:30:00,22.37,22.37,22.16,22.34,28800.0,22.37,22.37,22.16,22.34,28800.0
2019-07-15 11:00:00,22.37,22.49,22.32,22.41,52569.0,22.37,22.49,22.32,22.41,52569.0
2019-07-15 11:30:00,22.39,22.41,22.3,22.34,35037.0,22.39,22.41,22.3,22.34,35037.0
2019-07-15 12:00:00,22.3,22.31,22.18,22.18,15150.0,22.3,22.31,22.18,22.18,15150.0
2019-07-15 12:30:00,22.19,22.21,22.15,22.17,14886.0,22.19,22.21,22.15,22.17,14886.0
2019-07-15 13:00:00,22.17,22.18,22.09,22.1,16650.0,22.17,22.18,22.09,22.1,16650.0
2019-07-15 13:30:00,22.11,22.16,22.1,22.12,38199.0,22.11,22.16,22.1,22.12,38199.0
2019-07-15 14:00:00,22.12,22.39,22.11,22.35,79128.0,22.12,22.39,22.11,22.35,79128.0
2019-07-15 14:30:00,22.35,22.36,22.25,22.36,16017.0,22.35,22.36,22.25,22.36,16017.0
2019-07-15 15:00:00,22.37,22.43,22.35,22.41,38400.0,22.37,22.43,22.35,22.41,38400.0
2019-07-15 15:30:00,22.41,22.47,22.33,22.36,104064.0,22.41,22.47,22.33,22.36,104064.0
2019-07-16 09:30:00,22.37,22.52,22.28,22.52,30006.0,22.37,22.52,22.28,22.52,30006.0
2019-07-16 10:00:00,22.55,22.66,22.55,22.64,20100.0,22.55,22.66,22.55,22.64,20100.0
2019-07-16 10:30:00,22.62,22.65,22.48,22.6,29919.0,22.62,22.65,22.48,22.6,29919.0
2019-07-16 11:00:00,22.58,22.66,22.57,22.64,30378.0,22.58,22.66,22.57,22.64,30378.0
2019-07-16 11:30:00,22.64,22.72,22.58,22.61,34131.0,22.64,22.72,22.58,22.61,34131.0
2019-07-16 12:00:00,22.57,22.61,22.43,22.5,28242.0,22.57,22.61,22.43,22.5,28242.0
2019-07-16 12:30:00,22.48,22.57,22.45,22.56,17400.0,22.48,22.57,22.45,22.56,17400.0
2019-07-16 13:00:00,22.58,22.6,22.41,22.45,58833.0,22.58,22.6,22.41,22.45,58833.0
2019-07-16 13:30:00,22.47,22.47,22.28,22.31,20103.0,22.47,22.47,22.28,22.31,20103.0
2019-07-16 14:00:00,22.31,22.33,22.21,22.26,20250.0,22.31,22.33,22.21,22.26,20250.0
2019-07-16 14:30:00,22.24,22.25,22.17,22.25,32103.0,22.24,22.25,22.17,22.25,32103.0
2019-07-16 15:00:00,22.24,22.3,22.22,22.22,31500.0,22.24,22.3,22.22,22.22,31500.0
2019-07-16 15:30:00,22.22,22.28,22.22,22.24,69627.0,22.22,22.28,22.22,22.24,69627.0
2019-07-17 09:30:00,22.26,22.63,22.18,22.57,15735.0,22.26,22.63,22.18,22.57,15735.0
2019-07-17 10:00:00,22.6,22.66,22.51,22.53,19245.0,22.6,22.66,22.51,22.53,19245.0
2019-07-17 10:30:00,22.57,22.69,22.52,22.65,48069.0,22.57,22.69,22.52,22.65,48069.0
2019-07-17 11:00:00,22.67,22.8,22.66,22.76,37689.0,22.67,22.8,22.66,22.76,37689.0
2019-07-17 11:30:00,22.77,22.84,22.72,22.77,193134.0,22.77,22.84,22.72,22.77,193134.0
2019-07-17 12:00:00,22.77,22.8,22.7,22.7,22083.0,22.77,22.8,22.7,22.7,22083.0
2019-07-17 12:30:00,22.69,22.81,22.65,22.77,38931.0,22.69,22.81,22.65,22.77,38931.0
2019-07-17 13:00:00,22.78,22.91,22.78,22.87,51537.0,22.78,22.91,22.78,22.87,51537.0
2019-07-17 13:30:00,22.87,22.91,22.79,22.79,58056.0,22.87,22.91,22.79,22.79,58056.0
2019-07-17 14:00:00,22.76,22.76,22.66,22.68,32958.0,22.76,22.76,22.66,22.68,32958.0
2019-07-17 14:30:00,22.68,22.69,22.58,22.6,32136.0,22.68,22.69,22.58,22.6,32136.0
2019-07-17 15:00:00,22.6,22.63,22.55,22.6,37191.0,22.6,22.63,22.55,22.6,37191.0
2019-07-17 15:30:00,22.6,22.65,22.58,22.59,114774.0,22.6,22.65,22.58,22.59,114774.0
2019-07-18 09:30:00,22.58,22.69,22.46,22.5,43701.0,22.58,22.69,22.46,22.5,43701.0
2019-07-18 10:00:00,22.53,22.57,22.42,22.45,20493.0,22.53,22.57,22.42,22.45,20493.0
2019-07-18 10:30:00,22.44,22.61,22.36,22.58,25371.0,22.44,22.61,22.36,22.58,25371.0
2019-07-18 11:00:00,22.58,22.65,22.53,22.55,17457.0,22.58,22.65,22.53,22.55,17457.0
2019-07-18 11:30:00,22.55,22.56,22.5,22.52,30846.0,22.55,22.56,22.5,22.52,30846.0
2019-07-18 12:00:00,22.52,22.63,22.52,22.63,17928.0,22.52,22.63,22.52,22.63,17928.0
2019-07-18 12:30:00,22.63,22.66,22.58,22.6,26211.0,22.63,22.66,22.58,22.6,26211.0
2019-07-18 13:00:00,22.57,22.6,22.51,22.51,18294.0,22.57,22.6,22.51,22.51,18294.0
2019-07-18 13:30:00,22.53,22.64,22.53,22.63,9939.0,22.53,22.64,22.53,22.63,9939.0
2019-07-18 14:00:00,22.63,22.65,22.61,22.65,15825.0,22.63,22.65,22.61,22.65,15825.0
2019-07-18 14:30:00,22.65,22.73,22.63,22.72,18474.0,22.65,22.73,22.63,22.72,18474.0
2019-07-18 15:00:00,22.73,22.76,22.66,22.69,45618.0,22.73,22.76,22.66,22.69,45618.0
2019-07-18 15:30:00,22.7,22.83,22.67,22.82,136653.0,22.7,22.83,22.67,22.82,136653.0
2019-07-19 09:30:00,22.83,23.07,22.53,23.06,22803.0,22.83,23.07,22.53,23.06,22803.0
2019-07-19 10:00:00,23.14,23.23,23.07,23.16,15450.0,23.14,23.23,23.07,23.16,15450.0
2019-07-19 10:30:00,23.17,23.23,23.08,23.18,38115.0,23.17,23.23,23.08,23.18,38115.0
2019-07-19 11:00:00,23.19,23.3,23.14,23.24,37881.0,23.19,23.3,23.14,23.24,37881.0
2019-07-19 11:30:00,23.25,23.29,23.13,23.24,34380.0,23.25,23.29,23.13,23.24,34380.0
2019-07-19 12:00:00,23.21,23.3,23.21,23.3,22800.0,23.21,23.3,23.21,23.3,22800.0
2019-07-19 12:30:00,23.31,23.31,23.21,23.23,22200.0,23.31,23.31,23.21,23.23,22200.0
2019-07-19 13:00:00,23.22,23.3,23.22,23.3,20172.0,23.22,23.3,23.22,23.3,20172.0
2019-07-19 13:30:00,23.29,23.29,23.17,23.18,26700.0,23.29,23.29,23.17,23.18,26700.0
2019-07-19 14:00:00,23.18,23.2,22.95,22.95,16062.0,23.18,23.2,22.95,22.95,16062.0
2019-07-19 14:30:00,22.94,22.98,22.9,22.9,15390.0,22.94,22.98,22.9,22.9,15390.0
2019-07-19 15:00:00,22.89,22.91,22.75,22.77,39852.0,22.89,22.91,22.75,22.77,39852.0
2019-07-19 15:30:00,22.78,22.85,22.71,22.75,154065.0,22.78,22.85,22.71,22.75,154065.0
2019-07-22 09:30:00,22.75,23.09,22.75,22.93,39066.0,22.75,23.09,22.75,22.93,39066.0
2019-07-22 10:00:00,22.97,23.13,22.93,22.94,21174.0,22.97,23.13,22.93,22.94,21174.0
2019-07-22 10:30:00,22.96,23.09,22.93,23.01,18618.0,22.96,23.09,22.93,23.01,18618.0
2019-07-22 11:00:00,22.99,23.05,22.81,22.81,20292.0,22.99,23.05,22.81,22.81,20292.0
2019-07-22 11:30:00,22.83,22.99,22.78,22.97,15300.0,22.83,22.99,22.78,22.97,15300.0
2019-07-22 12:00:00,22.92,23.04,22.89,23.04,9900.0,22.92,23.04,22.89,23.04,9900.0
2019-07-22 12:30:00,23.03,23.07,22.98,23.0,15000.0,23.03,23.07,22.98,23.0,15000.0
2019-07-22 13:00:00,22.99,23.08,22.94,23.03,18861.0,22.99,23.08,22.94,23.03,18861.0
2019-07-22 13:30:00,23.03,23.07,23.01,23.02,16437.0,23.03,23.07,23.01,23.02,16437.0
2019-07-22 14:00:00,23.03,23.08,23.02,23.02,28698.0,23.03,23.08,23.02,23.02,28698.0
2019-07-22 14:30:00,23.01,23.02,22.94,22.98,8400.0,23.01,23.02,22.94,22.98,8400.0
2019-07-22 15:00:00,23.0,23.04,22.96,23.01,10200.0,23.0,23.04,22.96,23.01,10200.0
2019-07-22 15:30:00,23.0,23.02,22.95,23.01,44997.0,23.0,23.02,22.95,23.01,44997.0
2019-07-23 09:30:00,23.21,23.27,22.73,22.87,17244.0,23.21,23.27,22.73,22.87,17244.0
2019-07-23 10:00:00,22.87,22.99,22.71,22.74,22332.0,22.87,22.99,22.71,22.74,22332.0
2019-07-23 10:30:00,22.74,22.91,22.73,22.86,38214.0,22.74,22.91,22.73,22.86,38214.0
2019-07-23 11:00:00,22.85,23.05,22.85,22.99,37254.0,22.85,23.05,22.85,22.99,37254.0
2019-07-23 11:30:00,22.97,23.01,22.83,22.83,32511.0,22.97,23.01,22.83,22.83,32511.0
2019-07-23 12:00:00,22.85,22.94,22.82,22.88,21039.0,22.85,22.94,22.82,22.88,21039.0
2019-07-23 12:30:00,22.87,22.96,22.86,22.96,9615.0,22.87,22.96,22.86,22.96,9615.0
2019-07-23 13:00:00,22.95,23.04,22.95,23.02,44457.0,22.95,23.04,22.95,23.02,44457.0
2019-07-23 13:30:00,23.01,23.1,22.99,23.1,12465.0,23.01,23.1,22.99,23.1,12465.0
2019-07-23 14:00:00,23.1,23.12,23.01,23.03,36822.0,23.1,23.12,23.01,23.03,36822.0
2019-07-23 14:30:00,23.04,23.08,23.01,23.06,30312.0,23.04,23.08,23.01,23.06,30312.0
2019-07-23 15:00:00,23.06,23.12,23.05,23.09,141483.0,23.06,23.12,23.05,23.09,141483.0
2019-07-23 15:30:00,23.09,23.09,22.98,22.99,146028.0,23.09,23.09,22.98,22.99,146028.0
2019-07-24 09:30:00,22.97,23.24,22.87,23.19,46080.0,22.97,23.24,22.87,23.19,46080.0
2019-07-24 10:00:00,23.19,23.29,22.99,23.05,54390.0,23.19,23.29,22.99,23.05,54390.0
2019-07-24 10:30:00,23.05,23.22,23.01,23.15,41703.0,23.05,23.22,23.01,23.15,41703.0
2019-07-24 11:00:00,23.15,23.18,23.11,23.17,34140.0,23.15,23.18,23.11,23.17,34140.0
2019-07-24 11:30:00,23.19,23.23,23.16,23.21,25647.0,23.19,23.23,23.16,23.21,25647.0
2019-07-24 12:00:00,23.21,23.3,23.19,23.3,29397.0,23.21,23.3,23.19,23.3,29397.0
2019-07-24 12:30:00,23.31,23.31,23.22,23.23,20442.0,23.31,23.31,23.22,23.23,20442.0
2019-07-24 13:00:00,23.21,23.27,23.19,23.21,13500.0,23.21,23.27,23.19,23.21,13500.0
2019-07-24 13:30:00,23.21,23.31,23.21,23.28,17700.0,23.21,23.31,23.21,23.28,17700.0
2019-07-24 14:00:00,23.29,23.31,23.24,23.27,35400.0,23.29,23.31,23.24,23.27,35400.0
2019-07-24 14:30:00,23.27,23.36,23.24,23.34,39336.0,23.27,23.36,23.24,23.34,39336.0
2019-07-24 15:00:00,23.35,23.45,23.35,23.41,27300.0,23.35,23.45,23.35,23.41,27300.0
2019-07-24 15:30:00,23.4,23.52,23.4,23.5,134889.0,23.4,23.52,23.4,23.5,134889.0
2019-07-25 09:30:00,23.45,23.59,23.27,23.57,30852.0,23.45,23.59,23.27,23.57,30852.0
2019-07-25 10:00:00,23.56,23.69,23.52,23.59,35856.0,23.56,23.69,23.52,23.59,35856.0
2019-07-25 10:30:00,23.59,23.91,23.59,23.83,32478.0,23.59,23.91,23.59,23.83,32478.0
2019-07-25 11:00:00,23.8,23.84,23.64,23.67,21987.0,23.8,23.84,23.64,23.67,21987.0
2019-07-25 11:30:00,23.68,23.75,23.64,23.65,17199.0,23.68,23.75,23.64,23.65,17199.0
2019-07-25 12:00:00,23.66,23.67,23.58,23.58,13566.0,23.66,23.67,23.58,23.58,13566.0
2019-07-25 12:30:00,23.57,23.57,23.36,23.47,24900.0,23.57,23.57,23.36,23.47,24900.0
2019-07-25 13:00:00,23.43,23.49,23.4,23.49,21090.0,23.43,23.49,23.4,23.49,21090.0
2019-07-25 13:30:00,23.51,23.52,23.39,23.44,24975.0,23.51,23.52,23.39,23.44,24975.0
2019-07-25 14:00:00,23.42,23.51,23.42,23.51,13800.0,23.42,23.51,23.42,23.51,13800.0
2019-07-25 14:30:00,23.5,23.52,23.43,23.46,24672.0,23.5,23.52,23.43,23.46,24672.0
2019-07-25 15:00:00,23.46,23.46,23.38,23.45,25251.0,23.46,23.46,23.38,23.45,25251.0
2019-07-25 15:30:00,23.47,23.5,23.43,23.46,79479.0,23.47,23.5,23.43,23.46,79479.0
2019-07-26 09:30:00,23.61,23.79,23.55,23.7,64071.0,23.61,23.79,23.55,23.7,64071.0
2019-07-26 10:00:00,23.69,23.7,23.53,23.65,58329.0,23.69,23.7,23.53,23.65,58329.0
2019-07-26 10:30:00,23.64,23.69,23.62,23.64,50025.0,23.64,23.69,23.62,23.64,50025.0
2019-07-26 11:00:00,23.64,23.67,23.62,23.67,87762.0,23.64,23.67,23.62,23.67,87762.0
2019-07-26 11:30:00,23.66,23.67,23.61,23.63,20325.0,23.66,23.67,23.61,23.63,20325.0
2019-07-26 12:00:00,23.62,23.64,23.58,23.59,19800.0,23.62,23.64,23.58,23.59,19800.0
2019-07-26 12:30:00,23.58,23.59,23.48,23.52,50355.0,23.58,23.59,23.48,23.52,50355.0
2019-07-26 13:00:00,23.52,23.55,23.45,23.54,37461.0,23.52,23.55,23.45,23.54,37461.0
2019-07-26 13:30:00,23.55,23.57,23.52,23.56,42057.0,23.55,23.57,23.52,23.56,42057.0
2019-07-26 14:00:00,23.56,23.56,23.49,23.54,29100.0,23.56,23.56,23.49,23.54,29100.0
2019-07-26 14:30:00,23.54,23.6,23.52,23.58,44709.0,23.54,23.6,23.52,23.58,44709.0
2019-07-26 15:00:00,23.59,23.87,23.57,23.77,90195.0,23.59,23.87,23.57,23.77,90195.0
2019-07-26 15:30:00,23.76,23.8,23.72,23.74,112194.0,23.76,23.8,23.72,23.74,112194.0
2019-07-29 09:30:00,23.8,23.8,23.15,23.19,42042.0,23.8,23.8,23.15,23.19,42042.0
2019-07-29 10:00:00,23.19,23.41,23.05,23.38,88764.0,23.19,23.41,23.05,23.38,88764.0
2019-07-29 10:30:00,23.34,23.44,23.13,23.13,63564.0,23.34,23.44,23.13,23.13,63564.0
2019-07-29 11:00:00,23.13,23.26,23.09,23.13,61710.0,23.13,23.26,23.09,23.13,61710.0
2019-07-29 11:30:00,23.11,23.26,23.11,23.2,46065.0,23.11,23.26,23.11,23.2,46065.0
2019-07-29 12:00:00,23.21,23.23,23.07,23.08,61857.0,23.21,23.23,23.07,23.08,61857.0
2019-07-29 12:30:00,23.06,23.19,23.05,23.09,91188.0,23.06,23.19,23.05,23.09,91188.0
2019-07-29 13:00:00,23.09,23.19,23.05,23.08,86592.0,23.09,23.19,23.05,23.08,86592.0
2019-07-29 13:30:00,23.08,23.13,22.98,23.03,71886.0,23.08,23.13,22.98,23.03,71886.0
2019-07-29 14:00:00,23.02,23.17,23.02,23.03,120543.0,23.02,23.17,23.02,23.03,120543.0
2019-07-29 14:30:00,23.04,23.19,23.02,23.12,85740.0,23.04,23.19,23.02,23.12,85740.0
2019-07-29 15:00:00,23.12,23.13,22.97,22.99,175455.0,23.12,23.13,22.97,22.99,175455.0
2019-07-29 15:30:00,22.98,23.19,22.98,23.16,282171.0,22.98,23.19,22.98,23.16,282171.0
2019-07-30 09:30:00,25.83,26.67,24.92,25.22,1584924.0,25.83,26.67,24.92,25.22,1584924.0
2019-07-30 10:00:00,25.18,25.23,24.76,24.89,529215.0,25.18,25.23,24.76,24.89,529215.0
2019-07-30 10:30:00,24.91,25.28,24.76,25.03,387399.0,24.91,25.28,24.76,25.03,387399.0
2019-07-30 11:00:00,25.03,25.09,24.28,24.33,416616.0,25.03,25.09,24.28,24.33,416616.0
2019-07-30 11:30:00,24.31,24.54,24.01,24.37,317133.0,24.31,24.54,24.01,24.37,317133.0
2019-07-30 12:00:00,24.36,24.85,24.33,24.4,353418.0,24.36,24.85,24.33,24.4,353418.0
2019-07-30 12:30:00,24.39,24.54,24.32,24.54,175797.0,24.39,24.54,24.32,24.54,175797.0
2019-07-30 13:00:00,24.56,24.59,24.3,24.31,124845.0,24.56,24.59,24.3,24.31,124845.0
2019-07-30 13:30:00,24.3,24.39,24.08,24.21,195585.0,24.3,24.39,24.08,24.21,195585.0
2019-07-30 14:00:00,24.2,24.4,24.2,24.29,117156.0,24.2,24.4,24.2,24.29,117156.0
2019-07-30 14:30:00,24.29,24.35,23.92,23.95,179286.0,24.29,24.35,23.92,23.95,179286.0
2019-07-30 15:00:00,23.93,24.11,23.52,24.01,331503.0,23.93,24.11,23.52,24.01,331503.0
2019-07-30 15:30:00,23.98,24.06,23.59,23.84,554343.0,23.98,24.06,23.59,23.84,554343.0
2019-07-31 09:30:00,23.56,23.68,23.19,23.56,122097.0,23.56,23.68,23.19,23.56,122097.0
2019-07-31 10:00:00,23.53,24.16,23.53,24.12,89739.0,23.53,24.16,23.53,24.12,89739.0
2019-07-31 10:30:00,24.14,24.31,24.05,24.31,74643.0,24.14,24.31,24.05,24.31,74643.0
2019-07-31 11:00:00,24.31,24.45,24.31,24.36,73971.0,24.31,24.45,24.31,24.36,73971.0
2019-07-31 11:30:00,24.38,24.43,24.1,24.1,48462.0,24.38,24.43,24.1,24.1,48462.0
2019-07-31 12:00:00,24.11,24.33,24.11,24.33,23886.0,24.11,24.33,24.11,24.33,23886.0
2019-07-31 12:30:00,24.32,24.35,24.2,24.23,33240.0,24.32,24.35,24.2,24.23,33240.0
2019-07-31 13:00:00,24.21,24.26,24.13,24.17,27501.0,24.21,24.26,24.13,24.17,27501.0
2019-07-31 13:30:00,24.18,24.26,24.01,24.21,35400.0,24.18,24.26,24.01,24.21,35400.0
2019-07-31 14:00:00,24.19,24.2,23.96,24.18,40674.0,24.19,24.2,23.96,24.18,40674.0
2019-07-31 14:30:00,24.17,24.2,23.54,23.78,37200.0,24.17,24.2,23.54,23.78,37200.0
2019-07-31 15:00:00,23.79,24.05,23.75,24.04,59097.0,23.79,24.05,23.75,24.04,59097.0
2019-07-31 15:30:00,24.03,24.21,23.91,23.99,207147.0,24.03,24.21,23.91,23.99,207147.0
2019-08-01 09:30:00,24.08,24.74,24.08,24.74,209976.0,24.08,24.74,24.08,24.74,209976.0
2019-08-01 10:00:00,24.71,24.81,24.54,24.77,183537.0,24.71,24.81,24.54,24.77,183537.0
2019-08-01 10:30:00,24.79,24.84,24.69,24.69,84891.0,24.79,24.84,24.69,24.69,84891.0
2019-08-01 11:00:00,24.71,24.78,24.62,24.62,68433.0,24.71,24.78,24.62,24.62,68433.0
2019-08-01 11:30:00,24.62,24.62,24.43,24.53,37281.0,24.62,24.62,24.43,24.53,37281.0
2019-08-01 12:00:00,24.53,24.57,24.5,24.55,14253.0,24.53,24.57,24.5,24.55,14253.0
2019-08-01 12:30:00,24.53,24.61,24.53,24.55,25725.0,24.53,24.61,24.53,24.55,25725.0
2019-08-01 13:00:00,24.56,24.67,24.52,24.52,20565.0,24.56,24.67,24.52,24.52,20565.0
2019-08-01 13:30:00,24.44,24.57,24.25,24.4,28431.0,24.44,24.57,24.25,24.4,28431.0
2019-08-01 14:00:00,24.4,24.4,24.01,24.12,21117.0,24.4,24.4,24.01,24.12,21117.0
2019-08-01 14:30:00,24.12,24.25,24.04,24.15,35244.0,24.12,24.25,24.04,24.15,35244.0
2019-08-01 15:00:00,24.15,24.33,24.09,24.26,42774.0,24.15,24.33,24.09,24.26,42774.0
2019-08-01 15:30:00,24.25,24.31,24.14,24.21,124716.0,24.25,24.31,24.14,24.21,124716.0
2019-08-02 09:30:00,24.05,24.05,23.52,23.67,37164.0,24.05,24.05,23.52,23.67,37164.0
2019-08-02 10:00:00,23.69,23.91,23.69,23.76,56142.0,23.69,23.91,23.69,23.76,56142.0
2019-08-02 10:30:00,23.76,23.8,23.56,23.66,61614.0,23.76,23.8,23.56,23.66,61614.0
2019-08-02 11:00:00,23.59,23.78,23.59,23.71,61710.0,23.59,23.78,23.59,23.71,61710.0
2019-08-02 11:30:00,23.69,23.87,23.65,23.79,30000.0,23.69,23.87,23.65,23.79,30000.0
2019-08-02 12:00:00,23.8,23.86,23.77,23.86,26100.0,23.8,23.86,23.77,23.86,26100.0
2019-08-02 12:30:00,23.87,23.89,23.77,23.8,26940.0,23.87,23.89,23.77,23.8,26940.0
2019-08-02 13:00:00,23.81,23.83,23.74,23.81,38961.0,23.81,23.83,23.74,23.81,38961.0
2019-08-02 13:30:00,23.82,23.82,23.67,23.69,25800.0,23.82,23.82,23.67,23.69,25800.0
2019-08-02 14:00:00,23.7,23.85,23.7,23.76,29400.0,23.7,23.85,23.7,23.76,29400.0
2019-08-02 14:30:00,23.76,23.79,23.59,23.62,41805.0,23.76,23.79,23.59,23.62,41805.0
2019-08-02 15:00:00,23.6,23.64,23.49,23.59,64500.0,23.6,23.64,23.49,23.59,64500.0
2019-08-02 15:30:00,23.6,23.76,23.55,23.71,136911.0,23.6,23.76,23.55,23.71,136911.0
2019-08-05 09:30:00,23.17,23.17,22.74,23.09,72015.0,23.17,23.17,22.74,23.09,72015.0
2019-08-05 10:00:00,23.06,23.11,22.67,22.77,59799.0,23.06,23.11,22.67,22.77,59799.0
2019-08-05 10:30:00,22.74,22.76,22.39,22.42,57948.0,22.74,22.76,22.39,22.42,57948.0
2019-08-05 11:00:00,22.42,22.82,22.34,22.73,95946.0,22.42,22.82,22.34,22.73,95946.0
2019-08-05 11:30:00,22.78,22.78,22.61,22.66,33648.0,22.78,22.78,22.61,22.66,33648.0
2019-08-05 12:00:00,22.66,22.7,22.58,22.62,70521.0,22.66,22.7,22.58,22.62,70521.0
2019-08-05 12:30:00,22.62,22.64,22.48,22.54,21249.0,22.62,22.64,22.48,22.54,21249.0
2019-08-05 13:00:00,22.48,22.61,22.44,22.51,25425.0,22.48,22.61,22.44,22.51,25425.0
2019-08-05 13:30:00,22.5,22.51,22.36,22.4,27540.0,22.5,22.51,22.36,22.4,27540.0
2019-08-05 14:00:00,22.41,22.57,22.36,22.47,42546.0,22.41,22.57,22.36,22.47,42546.0
2019-08-05 14:30:00,22.48,22.55,22.32,22.39,29250.0,22.48,22.55,22.32,22.39,29250.0
2019-08-05 15:00:00,22.39,22.67,22.27,22.56,68610.0,22.39,22.67,22.27,22.56,68610.0
2019-08-05 15:30:00,22.58,22.92,22.53,22.84,229404.0,22.58,22.92,22.53,22.84,229404.0
2019-08-06 09:30:00,23.01,23.3,23.0,23.08,79713.0,23.01,23.3,23.0,23.08,79713.0
2019-08-06 10:00:00,23.08,23.2,22.7,22.89,38124.0,23.08,23.2,22.7,22.89,38124.0
2019-08-06 10:30:00,22.89,23.01,22.58,22.67,40155.0,22.89,23.01,22.58,22.67,40155.0
2019-08-06 11:00:00,22.69,22.77,22.61,22.65,45942.0,22.69,22.77,22.61,22.65,45942.0
2019-08-06 11:30:00,22.63,22.66,22.49,22.61,32847.0,22.63,22.66,22.49,22.61,32847.0
2019-08-06 12:00:00,22.62,22.63,22.39,22.44,34965.0,22.62,22.63,22.39,22.44,34965.0
2019-08-06 12:30:00,22.45,22.55,22.42,22.44,55332.0,22.45,22.55,22.42,22.44,55332.0
2019-08-06 13:00:00,22.45,22.51,22.4,22.46,89838.0,22.45,22.51,22.4,22.46,89838.0
2019-08-06 13:30:00,22.46,22.66,22.42,22.66,89436.0,22.46,22.66,22.42,22.66,89436.0
2019-08-06 14:00:00,22.67,22.74,22.66,22.73,66999.0,22.67,22.74,22.66,22.73,66999.0
2019-08-06 14:30:00,22.73,22.79,22.58,22.63,72015.0,22.73,22.79,22.58,22.63,72015.0
2019-08-06 15:00:00,22.64,22.66,22.45,22.47,72921.0,22.64,22.66,22.45,22.47,72921.0
2019-08-06 15:30:00,22.47,22.91,22.46,22.6,287913.0,22.47,22.91,22.46,22.6,287913.0
2019-08-07 09:30:00,22.33,22.62,22.08,22.62,31644.0,22.33,22.62,22.08,22.62,31644.0
2019-08-07 10:00:00,22.54,22.84,22.53,22.79,56028.0,22.54,22.84,22.53,22.79,56028.0
2019-08-07 10:30:00,22.73,22.88,22.64,22.78,33819.0,22.73,22.88,22.64,22.78,33819.0
2019-08-07 11:00:00,22.75,22.82,22.66,22.69,39288.0,22.75,22.82,22.66,22.69,39288.0
2019-08-07 11:30:00,22.65,22.75,22.57,22.59,29382.0,22.65,22.75,22.57,22.59,29382.0
2019-08-07 12:00:00,22.54,22.58,22.34,22.41,24615.0,22.54,22.58,22.34,22.41,24615.0
2019-08-07 12:30:00,22.39,22.62,22.38,22.53,32094.0,22.39,22.62,22.38,22.53,32094.0
2019-08-07 13:00:00,22.53,22.67,22.51,22.65,44040.0,22.53,22.67,22.51,22.65,44040.0
2019-08-07 13:30:00,22.67,22.76,22.64,22.73,31506.0,22.67,22.76,22.64,22.73,31506.0
2019-08-07 14:00:00,22.72,22.72,22.46,22.59,20493.0,22.72,22.72,22.46,22.59,20493.0
2019-08-07 14:30:00,22.6,22.73,22.59,22.7,28200.0,22.6,22.73,22.59,22.7,28200.0
2019-08-07 15:00:00,22.71,22.72,22.61,22.68,22800.0,22.71,22.72,22.61,22.68,22800.0
2019-08-07 15:30:00,22.7,22.76,22.61,22.68,76431.0,22.7,22.76,22.61,22.68,76431.0
2019-08-08 09:30:00,22.89,23.42,22.89,23.42,86070.0,22.89,23.42,22.89,23.42,86070.0
2019-08-08 10:00:00,23.41,23.54,23.34,23.45,55596.0,23.41,23.54,23.34,23.45,55596.0
2019-08-08 10:30:00,23.45,23.7,23.45,23.63,45900.0,23.45,23.7,23.45,23.63,45900.0
2019-08-08 11:00:00,23.66,23.68,23.45,23.48,31233.0,23.66,23.68,23.45,23.48,31233.0
2019-08-08 11:30:00,23.46,23.54,23.39,23.4,26784.0,23.46,23.54,23.39,23.4,26784.0
2019-08-08 12:00:00,23.39,23.45,23.34,23.4,25620.0,23.39,23.45,23.34,23.4,25620.0
2019-08-08 12:30:00,23.4,23.43,23.35,23.38,25116.0,23.4,23.43,23.35,23.38,25116.0
2019-08-08 13:00:00,23.39,23.46,23.37,23.39,34977.0,23.39,23.46,23.37,23.39,34977.0
2019-08-08 13:30:00,23.38,23.41,23.36,23.41,23340.0,23.38,23.41,23.36,23.41,23340.0
2019-08-08 14:00:00,23.39,23.41,23.26,23.32,37458.0,23.39,23.41,23.26,23.32,37458.0
2019-08-08 14:30:00,23.33,23.36,23.22,23.34,32622.0,23.33,23.36,23.22,23.34,32622.0
2019-08-08 15:00:00,23.35,23.39,23.27,23.29,40836.0,23.35,23.39,23.27,23.29,40836.0
2019-08-08 15:30:00,23.29,23.35,23.29,23.34,58689.0,23.29,23.35,23.29,23.34,58689.0
2019-08-09 09:30:00,23.33,23.33,23.13,23.31,19002.0,23.33,23.33,23.13,23.31,19002.0
2019-08-09 10:00:00,23.35,23.41,23.26,23.33,21129.0,23.35,23.41,23.26,23.33,21129.0
2019-08-09 10:30:00,23.24,23.37,23.23,23.37,51291.0,23.24,23.37,23.23,23.37,51291.0
2019-08-09 11:00:00,23.33,23.36,23.16,23.16,40767.0,23.33,23.36,23.16,23.16,40767.0
2019-08-09 11:30:00,23.2,23.28,23.18,23.24,78315.0,23.2,23.28,23.18,23.24,78315.0
2019-08-09 12:00:00,23.22,23.34,23.2,23.25,16854.0,23.22,23.34,23.2,23.25,16854.0
2019-08-09 12:30:00,23.23,23.35,23.22,23.31,14700.0,23.23,23.35,23.22,23.31,14700.0
2019-08-09 13:00:00,23.31,23.34,23.26,23.28,35745.0,23.31,23.34,23.26,23.28,35745.0
2019-08-09 13:30:00,23.29,23.38,23.25,23.28,18000.0,23.29,23.38,23.25,23.28,18000.0
2019-08-09 14:00:00,23.27,23.28,23.15,23.2,24000.0,23.27,23.28,23.15,23.2,24000.0
2019-08-09 14:30:00,23.17,23.25,23.17,23.24,23715.0,23.17,23.25,23.17,23.24,23715.0
2019-08-09 15:00:00,23.24,23.32,23.21,23.31,28800.0,23.24,23.32,23.21,23.31,28800.0
2019-08-09 15:30:00,23.31,23.45,23.29,23.33,142881.0,23.31,23.45,23.29,23.33,142881.0
2019-08-12 09:30:00,23.29,23.29,22.82,23.25,86475.0,23.29,23.29,22.82,23.25,86475.0
2019-08-12 10:00:00,23.27,23.33,23.17,23.33,23781.0,23.27,23.33,23.17,23.33,23781.0
2019-08-12 10:30:00,23.33,23.4,23.3,23.39,32238.0,23.33,23.4,23.3,23.39,32238.0
2019-08-12 11:00:00,23.38,23.38,23.16,23.29,35553.0,23.38,23.38,23.16,23.29,35553.0
2019-08-12 11:30:00,23.28,23.45,23.25,23.4,14256.0,23.28,23.45,23.25,23.4,14256.0
2019-08-12 12:00:00,23.36,23.39,23.3,23.3,11100.0,23.36,23.39,23.3,23.3,11100.0
2019-08-12 12:30:00,23.26,23.36,23.26,23.36,22365.0,23.26,23.36,23.26,23.36,22365.0
2019-08-12 13:00:00,23.34,23.38,23.32,23.35,21399.0,23.34,23.38,23.32,23.35,21399.0
2019-08-12 13:30:00,23.36,23.36,23.31,23.31,16800.0,23.36,23.36,23.31,23.31,16800.0
2019-08-12 14:00:00,23.29,23.36,23.23,23.23,25212.0,23.29,23.36,23.23,23.23,25212.0
2019-08-12 14:30:00,23.23,23.26,23.19,23.2,48891.0,23.23,23.26,23.19,23.2,48891.0
2019-08-12 15:00:00,23.2,23.35,23.2,23.33,37071.0,23.2,23.35,23.2,23.33,37071.0
2019-08-12 15:30:00,23.32,23.43,23.32,23.41,63720.0,23.32,23.43,23.32,23.41,63720.0
2019-08-13 09:30:00,23.38,23.82,23.06,23.69,23217.0,23.38,23.82,23.06,23.69,23217.0
2019-08-13 10:00:00,23.7,23.7,23.4,23.58,106242.0,23.7,23.7,23.4,23.58,106242.0
2019-08-13 10:30:00,23.58,23.61,23.39,23.41,17802.0,23.58,23.61,23.39,23.41,17802.0
2019-08-13 11:00:00,23.39,23.43,23.26,23.4,28185.0,23.39,23.43,23.26,23.4,28185.0
2019-08-13 11:30:00,23.39,23.53,23.33,23.51,11226.0,23.39,23.53,23.33,23.51,11226.0
2019-08-13 12:00:00,23.55,23.61,23.51,23.55,17907.0,23.55,23.61,23.51,23.55,17907.0
2019-08-13 12:30:00,23.57,23.63,23.52,23.59,14640.0,23.57,23.63,23.52,23.59,14640.0
2019-08-13 13:00:00,23.59,23.67,23.56,23.65,28953.0,23.59,23.67,23.56,23.65,28953.0
2019-08-13 13:30:00,23.65,23.71,23.62,23.71,27243.0,23.65,23.71,23.62,23.71,27243.0
2019-08-13 14:00:00,23.71,23.82,23.62,23.81,39567.0,23.71,23.82,23.62,23.81,39567.0
2019-08-13 14:30:00,23.81,23.88,23.79,23.83,34476.0,23.81,23.88,23.79,23.83,34476.0
2019-08-13 15:00:00,23.84,23.84,23.73,23.83,55773.0,23.84,23.84,23.73,23.83,55773.0
2019-08-13 15:30:00,23.84,23.89,23.8,23.8,99618.0,23.84,23.89,23.8,23.8,99618.0
2019-08-14 09:30:00,23.55,23.68,23.23,23.47,113085.0,23.55,23.68,23.23,23.47,113085.0
2019-08-14 10:00:00,23.48,23.53,23.32,23.47,19569.0,23.48,23.53,23.32,23.47,19569.0
2019-08-14 10:30:00,23.43,23.43,23.16,23.16,15759.0,23.43,23.43,23.16,23.16,15759.0
2019-08-14 11:00:00,23.16,23.31,23.12,23.31,14100.0,23.16,23.31,23.12,23.31,14100.0
2019-08-14 11:30:00,23.32,23.35,23.1,23.14,18273.0,23.32,23.35,23.1,23.14,18273.0
2019-08-14 12:00:00,23.1,23.12,23.01,23.11,17325.0,23.1,23.12,23.01,23.11,17325.0
2019-08-14 12:30:00,23.17,23.22,23.14,23.14,15468.0,23.17,23.22,23.14,23.14,15468.0
2019-08-14 13:00:00,23.12,23.31,23.12,23.29,12297.0,23.12,23.31,23.12,23.29,12297.0
2019-08-14 13:30:00,23.26,23.31,23.25,23.26,19758.0,23.26,23.31,23.25,23.26,19758.0
2019-08-14 14:00:00,23.27,23.32,23.25,23.27,21774.0,23.27,23.32,23.25,23.27,21774.0
2019-08-14 14:30:00,23.26,23.26,23.11,23.16,29700.0,23.26,23.26,23.11,23.16,29700.0
2019-08-14 15:00:00,23.14,23.22,23.06,23.12,52089.0,23.14,23.22,23.06,23.12,52089.0
2019-08-14 15:30:00,23.11,23.12,23.03,23.09,94128.0,23.11,23.12,23.03,23.09,94128.0
2019-08-15 09:30:00,23.18,23.18,22.83,23.13,37038.0,23.18,23.18,22.83,23.13,37038.0
2019-08-15 10:00:00,23.13,23.16,22.95,23.04,49800.0,23.13,23.16,22.95,23.04,49800.0
2019-08-15 10:30:00,23.02,23.02,22.84,22.89,16011.0,23.02,23.02,22.84,22.89,16011.0
2019-08-15 11:00:00,22.89,22.89,22.67,22.72,25416.0,22.89,22.89,22.67,22.72,25416.0
2019-08-15 11:30:00,22.71,22.87,22.7,22.86,22293.0,22.71,22.87,22.7,22.86,22293.0
2019-08-15 12:00:00,22.85,23.02,22.84,22.97,52611.0,22.85,23.02,22.84,22.97,52611.0
2019-08-15 12:30:00,22.93,22.95,22.88,22.92,12300.0,22.93,22.95,22.88,22.92,12300.0
2019-08-15 13:00:00,23.0,23.0,22.92,22.92,16128.0,23.0,23.0,22.92,22.92,16128.0
2019-08-15 13:30:00,22.93,22.98,22.75,22.81,17160.0,22.93,22.98,22.75,22.81,17160.0
2019-08-15 14:00:00,22.84,22.96,22.78,22.9,13074.0,22.84,22.96,22.78,22.9,13074.0
2019-08-15 14:30:00,22.89,22.89,22.71,22.75,41418.0,22.89,22.89,22.71,22.75,41418.0
2019-08-15 15:00:00,22.74,22.82,22.73,22.74,28725.0,22.74,22.82,22.73,22.74,28725.0
2019-08-15 15:30:00,22.76,22.83,22.72,22.74,113301.0,22.76,22.83,22.72,22.74,113301.0
2019-08-16 09:30:00,22.96,23.08,22.7,22.99,38991.0,22.96,23.08,22.7,22.99,38991.0
2019-08-16 10:00:00,22.97,23.03,22.89,22.96,166053.0,22.97,23.03,22.89,22.96,166053.0
2019-08-16 10:30:00,22.89,23.2,22.89,23.17,36450.0,22.89,23.2,22.89,23.17,36450.0
2019-08-16 11:00:00,23.17,23.27,23.16,23.22,21300.0,23.17,23.27,23.16,23.22,21300.0
2019-08-16 11:30:00,23.18,23.18,23.04,23.12,19155.0,23.18,23.18,23.04,23.12,19155.0
2019-08-16 12:00:00,23.12,23.15,23.05,23.11,17514.0,23.12,23.15,23.05,23.11,17514.0
2019-08-16 12:30:00,23.07,23.13,23.04,23.1,16764.0,23.07,23.13,23.04,23.1,16764.0
2019-08-16 13:00:00,23.13,23.15,23.08,23.15,11400.0,23.13,23.15,23.08,23.15,11400.0
2019-08-16 13:30:00,23.16,23.27,23.14,23.19,18210.0,23.16,23.27,23.14,23.19,18210.0
2019-08-16 14:00:00,23.18,23.22,23.14,23.19,7800.0,23.18,23.22,23.14,23.19,7800.0
2019-08-16 14:30:00,23.19,23.2,23.04,23.04,22638.0,23.19,23.2,23.04,23.04,22638.0
2019-08-16 15:00:00,23.06,23.06,22.99,23.02,39978.0,23.06,23.06,22.99,23.02,39978.0
2019-08-16 15:30:00,23.01,23.04,22.98,23.0,128784.0,23.01,23.04,22.98,23.0,128784.0
2019-08-19 09:30:00,23.36,23.38,23.01,23.11,78564.0,23.36,23.38,23.01,23.11,78564.0
2019-08-19 10:00:00,23.12,23.18,22.95,23.06,36696.0,23.12,23.18,22.95,23.06,36696.0
2019-08-19 10:30:00,23.07,23.08,22.89,23.01,20100.0,23.07,23.08,22.89,23.01,20100.0
2019-08-19 11:00:00,23.04,23.23,23.0,23.23,27309.0,23.04,23.23,23.0,23.23,27309.0
2019-08-19 11:30:00,23.26,23.42,23.26,23.37,29331.0,23.26,23.42,23.26,23.37,29331.0
2019-08-19 12:00:00,23.36,23.38,23.33,23.36,10923.0,23.36,23.38,23.33,23.36,10923.0
2019-08-19 12:30:00,23.35,23.44,23.33,23.44,21753.0,23.35,23.44,23.33,23.44,21753.0
2019-08-19 13:00:00,23.46,23.5,23.45,23.47,31359.0,23.46,23.5,23.45,23.47,31359.0
2019-08-19 13:30:00,23.48,23.52,23.46,23.49,29637.0,23.48,23.52,23.46,23.49,29637.0
2019-08-19 14:00:00,23.48,23.5,23.37,23.37,43500.0,23.48,23.5,23.37,23.37,43500.0
2019-08-19 14:30:00,23.36,23.4,23.31,23.33,15225.0,23.36,23.4,23.31,23.33,15225.0
2019-08-19 15:00:00,23.33,23.34,23.2,23.22,57555.0,23.33,23.34,23.2,23.22,57555.0
2019-08-19 15:30:00,23.19,23.31,23.18,23.22,54891.0,23.19,23.31,23.18,23.22,54891.0
2019-08-20 09:30:00,23.2,23.2,22.84,23.0,13176.0,23.2,23.2,22.84,23.0,13176.0
2019-08-20 10:00:00,23.01,23.17,22.98,23.1,10602.0,23.01,23.17,22.98,23.1,10602.0
2019-08-20 10:30:00,23.05,23.06,22.92,23.02,32814.0,23.05,23.06,22.92,23.02,32814.0
2019-08-20 11:00:00,23.01,23.03,22.98,23.03,6900.0,23.01,23.03,22.98,23.03,6900.0
2019-08-20 11:30:00,23.03,23.09,22.98,22.99,8262.0,23.03,23.09,22.98,22.99,8262.0
2019-08-20 12:00:00,23.04,23.04,22.94,22.97,11094.0,23.04,23.04,22.94,22.97,11094.0
2019-08-20 12:30:00,22.97,23.0,22.92,22.99,9600.0,22.97,23.0,22.92,22.99,9600.0
2019-08-20 13:00:00,23.01,23.07,22.99,23.04,11448.0,23.01,23.07,22.99,23.04,11448.0
2019-08-20 13:30:00,23.04,23.14,23.01,23.14,10806.0,23.04,23.14,23.01,23.14,10806.0
2019-08-20 14:00:00,23.15,23.18,23.01,23.01,18030.0,23.15,23.18,23.01,23.01,18030.0
2019-08-20 14:30:00,23.05,23.07,23.0,23.07,11181.0,23.05,23.07,23.0,23.07,11181.0
2019-08-20 15:00:00,23.07,23.12,23.02,23.12,22800.0,23.07,23.12,23.02,23.12,22800.0
2019-08-20 15:30:00,23.13,23.2,23.0,23.01,96537.0,23.13,23.2,23.0,23.01,96537.0
2019-08-21 09:30:00,23.29,23.7,23.14,23.66,15027.0,23.29,23.7,23.14,23.66,15027.0
2019-08-21 10:00:00,23.64,23.65,23.53,23.6,43674.0,23.64,23.65,23.53,23.6,43674.0
2019-08-21 10:30:00,23.61,23.63,23.37,23.5,45696.0,23.61,23.63,23.37,23.5,45696.0
2019-08-21 11:00:00,23.48,23.51,23.45,23.5,17847.0,23.48,23.51,23.45,23.5,17847.0
2019-08-21 11:30:00,23.5,23.5,23.42,23.48,27342.0,23.5,23.5,23.42,23.48,27342.0
2019-08-21 12:00:00,23.5,23.59,23.49,23.56,15969.0,23.5,23.59,23.49,23.56,15969.0
2019-08-21 12:30:00,23.55,23.57,23.47,23.48,11703.0,23.55,23.57,23.47,23.48,11703.0
2019-08-21 13:00:00,23.43,23.47,23.41,23.41,13410.0,23.43,23.47,23.41,23.41,13410.0
2019-08-21 13:30:00,23.41,23.42,23.37,23.4,12741.0,23.41,23.42,23.37,23.4,12741.0
2019-08-21 14:00:00,23.39,23.47,23.39,23.47,11004.0,23.39,23.47,23.39,23.47,11004.0
2019-08-21 14:30:00,23.45,23.53,23.44,23.48,21036.0,23.45,23.53,23.44,23.48,21036.0
2019-08-21 15:00:00,23.44,23.51,23.39,23.4,21858.0,23.44,23.51,23.39,23.4,21858.0
2019-08-21 15:30:00,23.4,23.44,23.39,23.4,51153.0,23.4,23.44,23.39,23.4,51153.0
2019-08-22 09:30:00,23.44,23.63,23.22,23.42,23454.0,23.44,23.63,23.22,23.42,23454.0
2019-08-22 10:00:00,23.41,23.46,23.31,23.33,20397.0,23.41,23.46,23.31,23.33,20397.0
2019-08-22 10:30:00,23.35,23.35,22.99,22.99,17025.0,23.35,23.35,22.99,22.99,17025.0
2019-08-22 11:00:00,23.0,23.21,23.0,23.2,18798.0,23.0,23.21,23.0,23.2,18798.0
2019-08-22 11:30:00,23.2,23.3,23.11,23.13,10383.0,23.2,23.3,23.11,23.13,10383.0
2019-08-22 12:00:00,23.16,23.18,23.14,23.15,4800.0,23.16,23.18,23.14,23.15,4800.0
2019-08-22 12:30:00,23.15,23.3,23.15,23.29,10500.0,23.15,23.3,23.15,23.29,10500.0
2019-08-22 13:00:00,23.29,23.34,23.24,23.32,5400.0,23.29,23.34,23.24,23.32,5400.0
2019-08-22 13:30:00,23.37,23.37,23.29,23.32,5514.0,23.37,23.37,23.29,23.32,5514.0
2019-08-22 14:00:00,23.35,23.35,23.26,23.28,8400.0,23.35,23.35,23.26,23.28,8400.0
2019-08-22 14:30:00,23.26,23.41,23.26,23.41,7500.0,23.26,23.41,23.26,23.41,7500.0
2019-08-22 15:00:00,23.42,23.46,23.38,23.46,16170.0,23.42,23.46,23.38,23.46,16170.0
2019-08-22 15:30:00,23.46,23.64,23.45,23.52,64161.0,23.46,23.64,23.45,23.52,64161.0
2019-08-23 09:30:00,23.45,23.83,23.34,23.56,38184.0,23.45,23.83,23.34,23.56,38184.0
2019-08-23 10:00:00,23.56,23.67,23.44,23.56,43908.0,23.56,23.67,23.44,23.56,43908.0
2019-08-23 10:30:00,23.54,23.75,23.49,23.61,86769.0,23.54,23.75,23.49,23.61,86769.0
2019-08-23 11:00:00,23.65,23.65,23.31,23.39,16821.0,23.65,23.65,23.31,23.39,16821.0
2019-08-23 11:30:00,23.36,23.39,23.17,23.2,17727.0,23.36,23.39,23.17,23.2,17727.0
2019-08-23 12:00:00,23.2,23.35,23.13,23.27,23547.0,23.2,23.35,23.13,23.27,23547.0
2019-08-23 12:30:00,23.29,23.37,23.22,23.27,16200.0,23.29,23.37,23.22,23.27,16200.0
2019-08-23 13:00:00,23.25,23.33,23.05,23.08,54384.0,23.25,23.33,23.05,23.08,54384.0
2019-08-23 13:30:00,23.1,23.32,23.1,23.23,16800.0,23.1,23.32,23.1,23.23,16800.0
2019-08-23 14:00:00,23.26,23.38,23.26,23.38,13338.0,23.26,23.38,23.26,23.38,13338.0
2019-08-23 14:30:00,23.39,23.39,23.31,23.39,22386.0,23.39,23.39,23.31,23.39,22386.0
2019-08-23 15:00:00,23.36,23.43,23.31,23.32,33666.0,23.36,23.43,23.31,23.32,33666.0
2019-08-23 15:30:00,23.31,23.34,23.21,23.25,110583.0,23.31,23.34,23.21,23.25,110583.0
2019-08-26 09:30:00,23.5,23.5,23.01,23.02,61200.0,23.5,23.5,23.01,23.02,61200.0
2019-08-26 10:00:00,23.18,23.18,22.82,22.9,11748.0,23.18,23.18,22.82,22.9,11748.0
2019-08-26 10:30:00,22.87,23.0,22.85,22.88,10455.0,22.87,23.0,22.85,22.88,10455.0
2019-08-26 11:00:00,22.94,22.95,22.87,22.92,15294.0,22.94,22.95,22.87,22.92,15294.0
2019-08-26 11:30:00,22.92,22.92,22.79,22.84,37779.0,22.92,22.92,22.79,22.84,37779.0
2019-08-26 12:00:00,22.83,22.9,22.79,22.9,9915.0,22.83,22.9,22.79,22.9,9915.0
2019-08-26 12:30:00,22.9,22.98,22.86,22.98,23700.0,22.9,22.98,22.86,22.98,23700.0
2019-08-26 13:00:00,22.97,23.01,22.95,23.01,20790.0,22.97,23.01,22.95,23.01,20790.0
2019-08-26 13:30:00,23.02,23.1,23.01,23.04,15996.0,23.02,23.1,23.01,23.04,15996.0
2019-08-26 14:00:00,23.03,23.03,22.98,22.99,18309.0,23.03,23.03,22.98,22.99,18309.0
2019-08-26 14:30:00,23.01,23.15,23.01,23.15,41415.0,23.01,23.15,23.01,23.15,41415.0
2019-08-26 15:00:00,23.13,23.27,23.1,23.26,32349.0,23.13,23.27,23.1,23.26,32349.0
2019-08-26 15:30:00,23.26,23.31,23.13,23.21,79056.0,23.26,23.31,23.13,23.21,79056.0
2019-08-27 09:30:00,23.36,23.63,23.16,23.43,32466.0,23.36,23.63,23.16,23.43,32466.0
2019-08-27 10:00:00,23.42,23.42,23.02,23.02,23952.0,23.42,23.42,23.02,23.02,23952.0
2019-08-27 10:30:00,23.02,23.06,22.91,22.99,11514.0,23.02,23.06,22.91,22.99,11514.0
2019-08-27 11:00:00,23.0,23.0,22.69,22.76,39159.0,23.0,23.0,22.69,22.76,39159.0
2019-08-27 11:30:00,22.73,22.82,22.66,22.67,33090.0,22.73,22.82,22.66,22.67,33090.0
2019-08-27 12:00:00,22.72,22.72,22.46,22.55,26070.0,22.72,22.72,22.46,22.55,26070.0
2019-08-27 12:30:00,22.53,22.58,22.51,22.54,25800.0,22.53,22.58,22.51,22.54,25800.0
2019-08-27 13:00:00,22.53,22.56,22.4,22.49,70695.0,22.53,22.56,22.4,22.49,70695.0
2019-08-27 13:30:00,22.5,22.66,22.45,22.45,22476.0,22.5,22.66,22.45,22.45,22476.0
2019-08-27 14:00:00,22.5,22.53,22.39,22.45,29373.0,22.5,22.53,22.39,22.45,29373.0
2019-08-27 14:30:00,22.44,22.61,22.41,22.58,36537.0,22.44,22.61,22.41,22.58,36537.0
2019-08-27 15:00:00,22.58,22.58,22.43,22.49,38643.0,22.58,22.58,22.43,22.49,38643.0
2019-08-27 15:30:00,22.46,22.55,22.41,22.48,139419.0,22.46,22.55,22.41,22.48,139419.0
2019-08-28 09:30:00,22.46,22.5,22.0,22.11,28047.0,22.46,22.5,22.0,22.11,28047.0
2019-08-28 10:00:00,22.11,22.12,21.83,21.99,40572.0,22.11,22.12,21.83,21.99,40572.0
2019-08-28 10:30:00,21.99,22.05,21.94,21.95,12600.0,21.99,22.05,21.94,21.95,12600.0
2019-08-28 11:00:00,21.97,22.15,21.97,22.05,20139.0,21.97,22.15,21.97,22.05,20139.0
2019-08-28 11:30:00,22.05,22.14,22.04,22.14,190800.0,22.05,22.14,22.04,22.14,190800.0
2019-08-28 12:00:00,22.14,22.33,22.14,22.26,34977.0,22.14,22.33,22.14,22.26,34977.0
2019-08-28 12:30:00,22.25,22.28,22.21,22.26,17349.0,22.25,22.28,22.21,22.26,17349.0
2019-08-28 13:00:00,22.27,22.27,22.19,22.2,8757.0,22.27,22.27,22.19,22.2,8757.0
2019-08-28 13:30:00,22.2,22.2,22.09,22.09,7800.0,22.2,22.2,22.09,22.09,7800.0
2019-08-28 14:00:00,22.12,22.16,22.07,22.16,40800.0,22.12,22.16,22.07,22.16,40800.0
2019-08-28 14:30:00,22.2,22.3,22.19,22.29,8700.0,22.2,22.3,22.19,22.29,8700.0
2019-08-28 15:00:00,22.3,22.33,22.2,22.21,15357.0,22.3,22.33,22.2,22.21,15357.0
2019-08-28 15:30:00,22.22,22.26,22.11,22.12,44361.0,22.22,22.26,22.11,22.12,44361.0
2019-08-29 09:30:00,22.42,22.57,22.0,22.42,21513.0,22.42,22.57,22.0,22.42,21513.0
2019-08-29 10:00:00,22.43,22.71,22.42,22.63,36000.0,22.43,22.71,22.42,22.63,36000.0
2019-08-29 10:30:00,22.66,22.79,22.56,22.7,83976.0,22.66,22.79,22.56,22.7,83976.0
2019-08-29 11:00:00,22.69,22.73,22.66,22.67,6000.0,22.69,22.73,22.66,22.67,6000.0
2019-08-29 11:30:00,22.67,22.73,22.65,22.7,29595.0,22.67,22.73,22.65,22.7,29595.0
2019-08-29 12:00:00,22.7,22.77,22.67,22.76,10032.0,22.7,22.77,22.67,22.76,10032.0
2019-08-29 12:30:00,22.76,22.77,22.72,22.76,11400.0,22.76,22.77,22.72,22.76,11400.0
2019-08-29 13:00:00,22.74,22.74,22.67,22.67,15600.0,22.74,22.74,22.67,22.67,15600.0
2019-08-29 13:30:00,22.69,22.78,22.69,22.78,24108.0,22.69,22.78,22.69,22.78,24108.0
2019-08-29 14:00:00,22.82,22.82,22.77,22.77,15900.0,22.82,22.82,22.77,22.77,15900.0
2019-08-29 14:30:00,22.78,22.83,22.77,22.81,15927.0,22.78,22.83,22.77,22.81,15927.0
2019-08-29 15:00:00,22.81,22.82,22.78,22.81,21300.0,22.81,22.82,22.78,22.81,21300.0
2019-08-29 15:30:00,22.81,22.85,22.76,22.82,75771.0,22.81,22.85,22.76,22.82,75771.0
2019-08-30 09:30:00,22.97,22.97,22.76,22.84,36177.0,22.97,22.97,22.76,22.84,36177.0
2019-08-30 10:00:00,22.83,22.94,22.77,22.8,98016.0,22.83,22.94,22.77,22.8,98016.0
2019-08-30 10:30:00,22.78,22.91,22.78,22.83,38886.0,22.78,22.91,22.78,22.83,38886.0
2019-08-30 11:00:00,22.8,22.82,22.52,22.57,29550.0,22.8,22.82,22.52,22.57,29550.0
2019-08-30 11:30:00,22.63,22.79,22.62,22.67,58395.0,22.63,22.79,22.62,22.67,58395.0
2019-08-30 12:00:00,22.69,22.73,22.54,22.55,35499.0,22.69,22.73,22.54,22.55,35499.0
2019-08-30 12:30:00,22.56,22.56,22.46,22.5,31491.0,22.56,22.56,22.46,22.5,31491.0
2019-08-30 13:00:00,22.51,22.6,22.43,22.6,74973.0,22.51,22.6,22.43,22.6,74973.0
2019-08-30 13:30:00,22.68,22.68,22.59,22.63,12150.0,22.68,22.68,22.59,22.63,12150.0
2019-08-30 14:00:00,22.61,22.73,22.61,22.73,7800.0,22.61,22.73,22.61,22.73,7800.0
2019-08-30 14:30:00,22.74,22.74,22.7,22.72,8406.0,22.74,22.74,22.7,22.72,8406.0
2019-08-30 15:00:00,22.72,22.79,22.69,22.79,13860.0,22.72,22.79,22.69,22.79,13860.0
2019-08-30 15:30:00,22.78,22.8,22.73,22.77,29277.0,22.78,22.8,22.73,22.77,29277.0
2019-09-03 09:30:00,22.68,22.97,22.68,22.94,29283.0,22.68,22.97,22.68,22.94,29283.0
2019-09-03 10:00:00,22.84,23.05,22.72,23.01,36945.0,22.84,23.05,22.72,23.01,36945.0
2019-09-03 10:30:00,23.03,23.03,22.9,22.93,35370.0,23.03,23.03,22.9,22.93,35370.0
2019-09-03 11:00:00,22.95,22.95,22.83,22.88,19758.0,22.95,22.95,22.83,22.88,19758.0
2019-09-03 11:30:00,22.89,22.9,22.75,22.78,21288.0,22.89,22.9,22.75,22.78,21288.0
2019-09-03 12:00:00,22.79,22.84,22.76,22.81,12300.0,22.79,22.84,22.76,22.81,12300.0
2019-09-03 12:30:00,22.8,22.84,22.68,22.7,12357.0,22.8,22.84,22.68,22.7,12357.0
2019-09-03 13:00:00,22.69,22.76,22.68,22.74,13632.0,22.69,22.76,22.68,22.74,13632.0
2019-09-03 13:30:00,22.73,22.73,22.63,22.67,13800.0,22.73,22.73,22.63,22.67,13800.0
2019-09-03 14:00:00,22.67,22.73,22.65,22.67,20421.0,22.67,22.73,22.65,22.67,20421.0
2019-09-03 14:30:00,22.69,22.72,22.67,22.7,13800.0,22.69,22.72,22.67,22.7,13800.0
2019-09-03 15:00:00,22.7,22.85,22.67,22.85,31899.0,22.7,22.85,22.67,22.85,31899.0
2019-09-03 15:30:00,22.86,22.89,22.8,22.83,87933.0,22.86,22.89,22.8,22.83,87933.0
2019-09-04 09:30:00,22.94,23.24,22.89,23.09,55437.0,22.94,23.24,22.89,23.09,55437.0
2019-09-04 10:00:00,23.08,23.1,22.7,22.79,38748.0,23.08,23.1,22.7,22.79,38748.0
2019-09-04 10:30:00,22.79,23.0,22.77,22.91,30114.0,22.79,23.0,22.77,22.91,30114.0
2019-09-04 11:00:00,22.9,22.96,22.9,22.96,16947.0,22.9,22.96,22.9,22.96,16947.0
2019-09-04 11:30:00,22.96,23.03,22.9,23.0,17205.0,22.96,23.03,22.9,23.0,17205.0
2019-09-04 12:00:00,23.02,23.04,22.84,22.84,18021.0,23.02,23.04,22.84,22.84,18021.0
2019-09-04 12:30:00,22.84,22.88,22.8,22.84,10233.0,22.84,22.88,22.8,22.84,10233.0
2019-09-04 13:00:00,22.84,22.84,22.73,22.82,9000.0,22.84,22.84,22.73,22.82,9000.0
2019-09-04 13:30:00,22.81,22.94,22.77,22.93,12300.0,22.81,22.94,22.77,22.93,12300.0
2019-09-04 14:00:00,22.88,22.94,22.88,22.91,21981.0,22.88,22.94,22.88,22.91,21981.0
2019-09-04 14:30:00,22.9,22.98,22.89,22.98,14700.0,22.9,22.98,22.89,22.98,14700.0
2019-09-04 15:00:00,22.98,23.05,22.98,23.02,18957.0,22.98,23.05,22.98,23.02,18957.0
2019-09-04 15:30:00,23.02,23.06,23.01,23.02,52608.0,23.02,23.06,23.01,23.02,52608.0
2019-09-05 09:30:00,23.2,23.22,22.93,23.0,36258.0,23.2,23.22,22.93,23.0,36258.0
2019-09-05 10:00:00,23.01,23.5,23.01,23.4,35592.0,23.01,23.5,23.01,23.4,35592.0
2019-09-05 10:30:00,23.44,23.56,23.27,23.29,14850.0,23.44,23.56,23.27,23.29,14850.0
2019-09-05 11:00:00,23.34,23.34,23.05,23.05,9429.0,23.34,23.34,23.05,23.05,9429.0
2019-09-05 11:30:00,23.05,23.08,22.86,22.86,59538.0,23.05,23.08,22.86,22.86,59538.0
2019-09-05 12:00:00,22.9,22.98,22.89,22.94,5097.0,22.9,22.98,22.89,22.94,5097.0
2019-09-05 12:30:00,22.95,23.13,22.95,23.08,8721.0,22.95,23.13,22.95,23.08,8721.0
2019-09-05 13:00:00,23.13,23.27,23.1,23.21,11094.0,23.13,23.27,23.1,23.21,11094.0
2019-09-05 13:30:00,23.21,23.23,23.15,23.23,12600.0,23.21,23.23,23.15,23.23,12600.0
2019-09-05 14:00:00,23.23,23.27,23.22,23.24,7800.0,23.23,23.27,23.22,23.24,7800.0
2019-09-05 14:30:00,23.25,23.37,23.16,23.37,37515.0,23.25,23.37,23.16,23.37,37515.0
2019-09-05 15:00:00,23.4,23.55,23.39,23.48,35892.0,23.4,23.55,23.39,23.48,35892.0
2019-09-05 15:30:00,23.48,23.48,23.33,23.35,83985.0,23.48,23.48,23.33,23.35,83985.0
2019-09-06 09:30:00,23.4,23.47,23.05,23.33,27063.0,23.4,23.47,23.05,23.33,27063.0
2019-09-06 10:00:00,23.28,23.33,23.12,23.25,66891.0,23.28,23.33,23.12,23.25,66891.0
2019-09-06 10:30:00,23.28,23.28,23.02,23.11,72000.0,23.28,23.28,23.02,23.11,72000.0
2019-09-06 11:00:00,23.12,23.18,23.07,23.09,20700.0,23.12,23.18,23.07,23.09,20700.0
2019-09-06 11:30:00,23.09,23.19,23.02,23.15,21600.0,23.09,23.19,23.02,23.15,21600.0
2019-09-06 12:00:00,23.16,23.17,23.13,23.17,13230.0,23.16,23.17,23.13,23.17,13230.0
2019-09-06 12:30:00,23.11,23.19,23.05,23.08,10200.0,23.11,23.19,23.05,23.08,10200.0
2019-09-06 13:00:00,23.04,23.13,23.04,23.13,8490.0,23.04,23.13,23.04,23.13,8490.0
2019-09-06 13:30:00,23.16,23.17,23.07,23.08,5304.0,23.16,23.17,23.07,23.08,5304.0
2019-09-06 14:00:00,23.08,23.11,23.07,23.09,6000.0,23.08,23.11,23.07,23.09,6000.0
2019-09-06 14:30:00,23.08,23.15,23.02,23.05,12648.0,23.08,23.15,23.02,23.05,12648.0
2019-09-06 15:00:00,23.01,23.03,22.91,22.91,14700.0,23.01,23.03,22.91,22.91,14700.0
2019-09-06 15:30:00,22.91,22.91,22.75,22.81,123234.0,22.91,22.91,22.75,22.81,123234.0
2019-09-09 09:30:00,22.81,22.81,22.11,22.18,27861.0,22.81,22.81,22.11,22.18,27861.0
2019-09-09 10:00:00,22.12,22.23,21.92,22.22,53874.0,22.12,22.23,21.92,22.22,53874.0
2019-09-09 10:30:00,22.26,22.42,22.26,22.42,34017.0,22.26,22.42,22.26,22.42,34017.0
2019-09-09 11:00:00,22.45,22.5,22.31,22.41,37392.0,22.45,22.5,22.31,22.41,37392.0
2019-09-09 11:30:00,22.41,22.48,22.33,22.39,30429.0,22.41,22.48,22.33,22.39,30429.0
2019-09-09 12:00:00,22.4,22.43,22.11,22.13,31944.0,22.4,22.43,22.11,22.13,31944.0
2019-09-09 12:30:00,22.11,22.14,22.01,22.14,23007.0,22.11,22.14,22.01,22.14,23007.0
2019-09-09 13:00:00,22.14,22.21,22.14,22.16,20841.0,22.14,22.21,22.14,22.16,20841.0
2019-09-09 13:30:00,22.16,22.19,21.95,21.95,41676.0,22.16,22.19,21.95,21.95,41676.0
2019-09-09 14:00:00,21.95,22.03,21.85,21.91,86316.0,21.95,22.03,21.85,21.91,86316.0
2019-09-09 14:30:00,21.95,21.97,21.87,21.89,47850.0,21.95,21.97,21.87,21.89,47850.0
2019-09-09 15:00:00,21.89,22.03,21.88,21.97,71733.0,21.89,22.03,21.88,21.97,71733.0
2019-09-09 15:30:00,21.98,22.06,21.95,21.99,256554.0,21.98,22.06,21.95,21.99,256554.0
2019-09-10 09:30:00,21.92,21.95,21.09,21.21,198573.0,21.92,21.95,21.09,21.21,198573.0
2019-09-10 10:00:00,21.16,21.99,21.16,21.78,110469.0,21.16,21.99,21.16,21.78,110469.0
2019-09-10 10:30:00,21.75,21.88,21.67,21.75,32679.0,21.75,21.88,21.67,21.75,32679.0
2019-09-10 11:00:00,21.75,21.82,21.68,21.72,32400.0,21.75,21.82,21.68,21.72,32400.0
2019-09-10 11:30:00,21.72,21.86,21.65,21.76,49524.0,21.72,21.86,21.65,21.76,49524.0
2019-09-10 12:00:00,21.83,22.02,21.82,21.94,29376.0,21.83,22.02,21.82,21.94,29376.0
2019-09-10 12:30:00,21.97,22.03,21.88,21.91,23268.0,21.97,22.03,21.88,21.91,23268.0
2019-09-10 13:00:00,21.86,21.88,21.57,21.59,84198.0,21.86,21.88,21.57,21.59,84198.0
2019-09-10 13:30:00,21.59,21.68,21.54,21.54,59622.0,21.59,21.68,21.54,21.54,59622.0
2019-09-10 14:00:00,21.52,21.53,21.42,21.48,30591.0,21.52,21.53,21.42,21.48,30591.0
2019-09-10 14:30:00,21.47,21.51,21.26,21.27,83979.0,21.47,21.51,21.26,21.27,83979.0
2019-09-10 15:00:00,21.24,21.27,21.1,21.25,48657.0,21.24,21.27,21.1,21.25,48657.0
2019-09-10 15:30:00,21.24,21.39,21.24,21.39,163647.0,21.24,21.39,21.24,21.39,163647.0
2019-09-11 09:30:00,21.43,21.56,20.93,21.25,51960.0,21.43,21.56,20.93,21.25,51960.0
2019-09-11 10:00:00,21.3,21.54,21.17,21.18,45183.0,21.3,21.54,21.17,21.18,45183.0
2019-09-11 10:30:00,21.18,21.34,20.92,21.01,71817.0,21.18,21.34,20.92,21.01,71817.0
2019-09-11 11:00:00,20.99,21.05,20.8,20.82,91431.0,20.99,21.05,20.8,20.82,91431.0
2019-09-11 11:30:00,20.84,21.06,20.81,21.06,59655.0,20.84,21.06,20.81,21.06,59655.0
2019-09-11 12:00:00,21.07,21.09,20.98,21.07,52263.0,21.07,21.09,20.98,21.07,52263.0
2019-09-11 12:30:00,21.11,21.28,21.1,21.12,46128.0,21.11,21.28,21.1,21.12,46128.0
2019-09-11 13:00:00,21.15,21.15,20.95,21.07,52557.0,21.15,21.15,20.95,21.07,52557.0
2019-09-11 13:30:00,21.06,21.08,20.96,21.08,74181.0,21.06,21.08,20.96,21.08,74181.0
2019-09-11 14:00:00,21.09,21.17,21.05,21.1,39162.0,21.09,21.17,21.05,21.1,39162.0
2019-09-11 14:30:00,21.11,21.15,21.03,21.05,52704.0,21.11,21.15,21.03,21.05,52704.0
2019-09-11 15:00:00,21.05,21.09,20.97,21.02,86490.0,21.05,21.09,20.97,21.02,86490.0
2019-09-11 15:30:00,21.02,21.02,20.86,20.89,283803.0,21.02,21.02,20.86,20.89,283803.0
2019-09-12 09:30:00,20.9,21.13,20.67,20.99,97359.0,20.9,21.13,20.67,20.99,97359.0
2019-09-12 10:00:00,21.02,21.09,20.83,20.84,77004.0,21.02,21.09,20.83,20.84,77004.0
2019-09-12 10:30:00,20.83,21.0,20.78,20.98,41244.0,20.83,21.0,20.78,20.98,41244.0
2019-09-12 11:00:00,20.98,21.06,20.86,20.93,50994.0,20.98,21.06,20.86,20.93,50994.0
2019-09-12 11:30:00,20.92,21.0,20.87,20.9,42972.0,20.92,21.0,20.87,20.9,42972.0
2019-09-12 12:00:00,20.88,20.9,20.73,20.76,30681.0,20.88,20.9,20.73,20.76,30681.0
2019-09-12 12:30:00,20.74,20.77,20.68,20.75,13590.0,20.74,20.77,20.68,20.75,13590.0
2019-09-12 13:00:00,20.79,20.83,20.73,20.75,39438.0,20.79,20.83,20.73,20.75,39438.0
2019-09-12 13:30:00,20.75,20.76,20.58,20.6,50079.0,20.75,20.76,20.58,20.6,50079.0
2019-09-12 14:00:00,20.6,20.63,20.54,20.59,53151.0,20.6,20.63,20.54,20.59,53151.0
2019-09-12 14:30:00,20.59,20.63,20.45,20.45,142752.0,20.59,20.63,20.45,20.45,142752.0
2019-09-12 15:00:00,20.46,20.48,20.41,20.43,84870.0,20.46,20.48,20.41,20.43,84870.0
2019-09-12 15:30:00,20.43,20.46,20.27,20.31,259773.0,20.43,20.46,20.27,20.31,259773.0
2019-09-13 09:30:00,20.37,20.43,20.1,20.28,87807.0,20.37,20.43,20.1,20.28,87807.0
2019-09-13 10:00:00,20.27,20.43,20.19,20.21,165132.0,20.27,20.43,20.19,20.21,165132.0
2019-09-13 10:30:00,20.28,20.48,20.2,20.44,186771.0,20.28,20.48,20.2,20.44,186771.0
2019-09-13 11:00:00,20.46,20.48,20.3,20.33,48054.0,20.46,20.48,20.3,20.33,48054.0
2019-09-13 11:30:00,20.34,20.36,20.21,20.22,12300.0,20.34,20.36,20.21,20.22,12300.0
2019-09-13 12:00:00,20.22,20.33,20.22,20.31,16623.0,20.22,20.33,20.22,20.31,16623.0
2019-09-13 12:30:00,20.3,20.3,20.12,20.14,33933.0,20.3,20.3,20.12,20.14,33933.0
2019-09-13 13:00:00,20.14,20.14,20.03,20.11,65550.0,20.14,20.14,20.03,20.11,65550.0
2019-09-13 13:30:00,20.13,20.21,20.13,20.15,23100.0,20.13,20.21,20.13,20.15,23100.0
2019-09-13 14:00:00,20.13,20.27,20.08,20.27,47706.0,20.13,20.27,20.08,20.27,47706.0
2019-09-13 14:30:00,20.22,20.38,20.22,20.34,40026.0,20.22,20.38,20.22,20.34,40026.0
2019-09-13 15:00:00,20.34,20.43,20.33,20.4,48126.0,20.34,20.43,20.33,20.4,48126.0
2019-09-13 15:30:00,20.39,20.51,20.38,20.5,131022.0,20.39,20.51,20.38,20.5,131022.0
2019-09-16 09:30:00,20.35,20.73,20.11,20.7,81534.0,20.35,20.73,20.11,20.7,81534.0
2019-09-16 10:00:00,20.7,20.75,20.5,20.71,43992.0,20.7,20.75,20.5,20.71,43992.0
2019-09-16 10:30:00,20.71,20.78,20.7,20.77,21300.0,20.71,20.78,20.7,20.77,21300.0
2019-09-16 11:00:00,20.75,20.79,20.68,20.68,32400.0,20.75,20.79,20.68,20.68,32400.0
2019-09-16 11:30:00,20.66,20.67,20.59,20.59,25800.0,20.66,20.67,20.59,20.59,25800.0
2019-09-16 12:00:00,20.58,20.78,20.58,20.76,22200.0,20.58,20.78,20.58,20.76,22200.0
2019-09-16 12:30:00,20.76,20.9,20.75,20.9,17148.0,20.76,20.9,20.75,20.9,17148.0
2019-09-16 13:00:00,20.9,21.01,20.9,20.92,44628.0,20.9,21.01,20.9,20.92,44628.0
2019-09-16 13:30:00,20.94,21.11,20.94,21.05,32418.0,20.94,21.11,20.94,21.05,32418.0
2019-09-16 14:00:00,21.1,21.1,20.93,20.97,52500.0,21.1,21.1,20.93,20.97,52500.0
2019-09-16 14:30:00,20.97,21.0,20.79,20.8,27306.0,20.97,21.0,20.79,20.8,27306.0
2019-09-16 15:00:00,20.78,20.8,20.65,20.7,38406.0,20.78,20.8,20.65,20.7,38406.0
2019-09-16 15:30:00,20.7,20.78,20.68,20.7,158370.0,20.7,20.78,20.68,20.7,158370.0
2019-09-17 09:30:00,20.82,20.96,20.6,20.81,123375.0,20.82,20.96,20.6,20.81,123375.0
2019-09-17 10:00:00,20.7,20.7,20.39,20.42,35406.0,20.7,20.7,20.39,20.42,35406.0
2019-09-17 10:30:00,20.44,20.59,20.39,20.58,7005.0,20.44,20.59,20.39,20.58,7005.0
2019-09-17 11:00:00,20.53,20.73,20.52,20.62,25230.0,20.53,20.73,20.52,20.62,25230.0
2019-09-17 11:30:00,20.65,20.68,20.61,20.67,8379.0,20.65,20.68,20.61,20.67,8379.0
2019-09-17 12:00:00,20.67,20.74,20.65,20.67,9000.0,20.67,20.74,20.65,20.67,9000.0
2019-09-17 12:30:00,20.66,20.66,20.57,20.63,9900.0,20.66,20.66,20.57,20.63,9900.0
2019-09-17 13:00:00,20.61,20.61,20.5,20.51,15300.0,20.61,20.61,20.5,20.51,15300.0
2019-09-17 13:30:00,20.53,20.7,20.53,20.7,20700.0,20.53,20.7,20.53,20.7,20700.0
2019-09-17 14:00:00,20.71,20.75,20.67,20.7,18408.0,20.71,20.75,20.67,20.7,18408.0
2019-09-17 14:30:00,20.7,20.7,20.61,20.67,19200.0,20.7,20.7,20.61,20.67,19200.0
2019-09-17 15:00:00,20.67,20.69,20.62,20.67,33318.0,20.67,20.69,20.62,20.67,33318.0
2019-09-17 15:30:00,20.67,20.72,20.66,20.69,72846.0,20.67,20.72,20.66,20.69,72846.0
2019-09-18 09:30:00,20.67,20.67,20.4,20.55,21840.0,20.67,20.67,20.4,20.55,21840.0
2019-09-18 10:00:00,20.56,20.97,20.53,20.88,191556.0,20.56,20.97,20.53,20.88,191556.0
2019-09-18 10:30:00,20.79,20.88,20.7,20.75,30063.0,20.79,20.88,20.7,20.75,30063.0
2019-09-18 11:00:00,20.75,20.76,20.67,20.72,32139.0,20.75,20.76,20.67,20.72,32139.0
2019-09-18 11:30:00,20.69,20.79,20.69,20.74,24435.0,20.69,20.79,20.69,20.74,24435.0
2019-09-18 12:00:00,20.72,20.81,20.72,20.8,22530.0,20.72,20.81,20.72,20.8,22530.0
2019-09-18 12:30:00,20.79,20.8,20.71,20.74,27570.0,20.79,20.8,20.71,20.74,27570.0
2019-09-18 13:00:00,20.74,20.75,20.67,20.67,27060.0,20.74,20.75,20.67,20.67,27060.0
2019-09-18 13:30:00,20.67,20.81,20.66,20.81,22314.0,20.67,20.81,20.66,20.81,22314.0
2019-09-18 14:00:00,20.78,20.85,20.53,20.55,40932.0,20.78,20.85,20.53,20.55,40932.0
2019-09-18 14:30:00,20.55,20.74,20.54,20.7,42060.0,20.55,20.74,20.54,20.7,42060.0
2019-09-18 15:00:00,20.73,20.79,20.69,20.75,85470.0,20.73,20.79,20.69,20.75,85470.0
2019-09-18 15:30:00,20.75,20.88,20.72,20.77,263505.0,20.75,20.88,20.72,20.77,263505.0
2019-09-19 09:30:00,20.88,20.88,20.48,20.71,34272.0,20.88,20.88,20.48,20.71,34272.0
2019-09-19 10:00:00,20.7,21.06,20.7,21.04,35100.0,20.7,21.06,20.7,21.04,35100.0
2019-09-19 10:30:00,21.07,21.16,21.0,21.12,34338.0,21.07,21.16,21.0,21.12,34338.0
2019-09-19 11:00:00,21.09,21.13,20.99,21.01,24186.0,21.09,21.13,20.99,21.01,24186.0
2019-09-19 11:30:00,20.97,21.0,20.88,20.89,18645.0,20.97,21.0,20.88,20.89,18645.0
2019-09-19 12:00:00,20.88,20.94,20.83,20.83,20781.0,20.88,20.94,20.83,20.83,20781.0
2019-09-19 12:30:00,20.81,20.93,20.81,20.91,17685.0,20.81,20.93,20.81,20.91,17685.0
2019-09-19 13:00:00,20.92,20.93,20.75,20.75,18900.0,20.92,20.93,20.75,20.75,18900.0
2019-09-19 13:30:00,20.74,20.84,20.71,20.8,24705.0,20.74,20.84,20.71,20.8,24705.0
2019-09-19 14:00:00,20.8,20.89,20.8,20.87,16713.0,20.8,20.89,20.8,20.87,16713.0
2019-09-19 14:30:00,20.88,20.9,20.83,20.89,18567.0,20.88,20.9,20.83,20.89,18567.0
2019-09-19 15:00:00,20.89,20.92,20.85,20.89,18435.0,20.89,20.92,20.85,20.89,18435.0
2019-09-19 15:30:00,20.88,20.9,20.84,20.88,48504.0,20.88,20.9,20.84,20.88,48504.0
2019-09-20 09:30:00,20.86,21.2,20.76,21.06,153810.0,20.86,21.2,20.76,21.06,153810.0
2019-09-20 10:00:00,21.05,21.16,20.86,20.96,8358.0,21.05,21.16,20.86,20.96,8358.0
2019-09-20 10:30:00,20.99,21.1,20.95,21.04,39912.0,20.99,21.1,20.95,21.04,39912.0
2019-09-20 11:00:00,21.05,21.09,20.85,20.92,28152.0,21.05,21.09,20.85,20.92,28152.0
2019-09-20 11:30:00,20.92,20.94,20.84,20.91,18612.0,20.92,20.94,20.84,20.91,18612.0
2019-09-20 12:00:00,20.89,21.0,20.87,20.92,8040.0,20.89,21.0,20.87,20.92,8040.0
2019-09-20 12:30:00,20.95,20.95,20.81,20.87,9000.0,20.95,20.95,20.81,20.87,9000.0
2019-09-20 13:00:00,20.93,20.93,20.71,20.9,12387.0,20.93,20.93,20.71,20.9,12387.0
2019-09-20 13:30:00,20.84,20.9,20.75,20.9,8100.0,20.84,20.9,20.75,20.9,8100.0
2019-09-20 14:00:00,20.97,20.97,20.93,20.93,13182.0,20.97,20.97,20.93,20.93,13182.0
2019-09-20 14:30:00,20.95,21.04,20.95,21.04,20610.0,20.95,21.04,20.95,21.04,20610.0
2019-09-20 15:00:00,21.07,21.19,21.04,21.17,27300.0,21.07,21.19,21.04,21.17,27300.0
2019-09-20 15:30:00,21.16,21.2,21.02,21.1,96342.0,21.16,21.2,21.02,21.1,96342.0
2019-09-23 09:30:00,21.04,21.17,20.93,21.06,14676.0,21.04,21.17,20.93,21.06,14676.0
2019-09-23 10:00:00,20.92,21.05,20.91,20.98,13005.0,20.92,21.05,20.91,20.98,13005.0
2019-09-23 10:30:00,21.09,21.14,20.98,20.99,11559.0,21.09,21.14,20.98,20.99,11559.0
2019-09-23 11:00:00,21.03,21.09,20.89,20.9,23034.0,21.03,21.09,20.89,20.9,23034.0
2019-09-23 11:30:00,20.99,21.18,20.99,21.18,14595.0,20.99,21.18,20.99,21.18,14595.0
2019-09-23 12:00:00,21.13,21.25,21.13,21.17,9600.0,21.13,21.25,21.13,21.17,9600.0
2019-09-23 12:30:00,21.17,21.28,21.17,21.19,36459.0,21.17,21.28,21.17,21.19,36459.0
2019-09-23 13:00:00,21.19,21.2,21.13,21.16,13200.0,21.19,21.2,21.13,21.16,13200.0
2019-09-23 13:30:00,21.13,21.15,21.08,21.1,10044.0,21.13,21.15,21.08,21.1,10044.0
2019-09-23 14:00:00,21.13,21.16,21.1,21.16,12708.0,21.13,21.16,21.1,21.16,12708.0
2019-09-23 14:30:00,21.13,21.18,21.12,21.16,17190.0,21.13,21.18,21.12,21.16,17190.0
2019-09-23 15:00:00,21.16,21.22,21.15,21.21,14916.0,21.16,21.22,21.15,21.21,14916.0
2019-09-23 15:30:00,21.21,21.21,21.11,21.11,28869.0,21.21,21.21,21.11,21.11,28869.0
2019-09-24 09:30:00,21.13,21.33,21.13,21.19,17547.0,21.13,21.33,21.13,21.19,17547.0
2019-09-24 10:00:00,21.16,21.19,20.97,21.04,38424.0,21.16,21.19,20.97,21.04,38424.0
2019-09-24 10:30:00,21.01,21.08,20.9,21.04,36447.0,21.01,21.08,20.9,21.04,36447.0
2019-09-24 11:00:00,21.04,21.05,20.9,20.94,41592.0,21.04,21.05,20.9,20.94,41592.0
2019-09-24 11:30:00,20.94,20.95,20.65,20.68,14700.0,20.94,20.95,20.65,20.68,14700.0
2019-09-24 12:00:00,20.69,20.79,20.62,20.63,24027.0,20.69,20.79,20.62,20.63,24027.0
2019-09-24 12:30:00,20.61,20.73,20.56,20.65,23700.0,20.61,20.73,20.56,20.65,23700.0
2019-09-24 13:00:00,20.66,20.71,20.55,20.55,21099.0,20.66,20.71,20.55,20.55,21099.0
2019-09-24 13:30:00,20.55,20.65,20.55,20.59,19080.0,20.55,20.65,20.55,20.59,19080.0
2019-09-24 14:00:00,20.58,20.83,20.52,20.83,29250.0,20.58,20.83,20.52,20.83,29250.0
2019-09-24 14:30:00,20.82,20.82,20.7,20.77,33000.0,20.82,20.82,20.7,20.77,33000.0
2019-09-24 15:00:00,20.74,20.75,20.54,20.55,26400.0,20.74,20.75,20.54,20.55,26400.0
2019-09-24 15:30:00,20.54,20.67,20.5,20.65,100998.0,20.54,20.67,20.5,20.65,100998.0
2019-09-25 09:30:00,20.57,20.67,20.26,20.32,47208.0,20.57,20.67,20.26,20.32,47208.0
2019-09-25 10:00:00,20.22,20.45,20.1,20.44,377379.0,20.22,20.45,20.1,20.44,377379.0
2019-09-25 10:30:00,20.43,20.48,20.2,20.34,14400.0,20.43,20.48,20.2,20.34,14400.0
2019-09-25 11:00:00,20.36,20.65,20.36,20.52,17205.0,20.36,20.65,20.36,20.52,17205.0
2019-09-25 11:30:00,20.54,20.56,20.41,20.49,15075.0,20.54,20.56,20.41,20.49,15075.0
2019-09-25 12:00:00,20.49,20.59,20.38,20.5,10800.0,20.49,20.59,20.38,20.5,10800.0
2019-09-25 12:30:00,20.49,20.52,20.37,20.38,15669.0,20.49,20.52,20.37,20.38,15669.0
2019-09-25 13:00:00,20.41,20.48,20.36,20.36,21933.0,20.41,20.48,20.36,20.36,21933.0
2019-09-25 13:30:00,20.33,20.54,20.3,20.54,42891.0,20.33,20.54,20.3,20.54,42891.0
2019-09-25 14:00:00,20.54,20.67,20.54,20.66,14445.0,20.54,20.67,20.54,20.66,14445.0
2019-09-25 14:30:00,20.64,20.77,20.61,20.73,25881.0,20.64,20.77,20.61,20.73,25881.0
2019-09-25 15:00:00,20.75,20.93,20.73,20.91,52551.0,20.75,20.93,20.73,20.91,52551.0
2019-09-25 15:30:00,20.91,20.96,20.84,20.91,96954.0,20.91,20.96,20.84,20.91,96954.0
2019-09-26 09:30:00,20.89,21.12,20.65,20.66,32388.0,20.89,21.12,20.65,20.66,32388.0
2019-09-26 10:00:00,20.75,20.89,20.69,20.88,298185.0,20.75,20.89,20.69,20.88,298185.0
2019-09-26 10:30:00,20.86,20.88,20.68,20.72,47055.0,20.86,20.88,20.68,20.72,47055.0
2019-09-26 11:00:00,20.72,20.72,20.57,20.66,25596.0,20.72,20.72,20.57,20.66,25596.0
2019-09-26 11:30:00,20.69,20.72,20.5,20.58,45615.0,20.69,20.72,20.5,20.58,45615.0
2019-09-26 12:00:00,20.62,20.74,20.62,20.72,7200.0,20.62,20.74,20.62,20.72,7200.0
2019-09-26 12:30:00,20.73,20.83,20.7,20.82,16536.0,20.73,20.83,20.7,20.82,16536.0
2019-09-26 13:00:00,20.85,20.87,20.67,20.76,13017.0,20.85,20.87,20.67,20.76,13017.0
2019-09-26 13:30:00,20.76,20.81,20.65,20.66,11664.0,20.76,20.81,20.65,20.66,11664.0
2019-09-26 14:00:00,20.68,20.72,20.62,20.68,16359.0,20.68,20.72,20.62,20.68,16359.0
2019-09-26 14:30:00,20.67,20.74,20.67,20.7,24225.0,20.67,20.74,20.67,20.7,24225.0
2019-09-26 15:00:00,20.68,20.69,20.54,20.56,33612.0,20.68,20.69,20.54,20.56,33612.0
2019-09-26 15:30:00,20.56,20.67,20.55,20.67,149439.0,20.56,20.67,20.55,20.67,149439.0
2019-09-27 09:30:00,20.75,20.78,20.3,20.39,16746.0,20.75,20.78,20.3,20.39,16746.0
2019-09-27 10:00:00,20.3,20.48,20.26,20.32,127716.0,20.3,20.48,20.26,20.32,127716.0
2019-09-27 10:30:00,20.33,20.49,20.33,20.49,15870.0,20.33,20.49,20.33,20.49,15870.0
2019-09-27 11:00:00,20.48,20.54,20.32,20.33,19278.0,20.48,20.54,20.32,20.33,19278.0
2019-09-27 11:30:00,20.31,20.34,20.06,20.24,74538.0,20.31,20.34,20.06,20.24,74538.0
2019-09-27 12:00:00,20.23,20.23,20.12,20.12,20100.0,20.23,20.23,20.12,20.12,20100.0
2019-09-27 12:30:00,20.12,20.12,19.81,19.81,32715.0,20.12,20.12,19.81,19.81,32715.0
2019-09-27 13:00:00,19.8,19.88,19.74,19.87,28803.0,19.8,19.88,19.74,19.87,28803.0
2019-09-27 13:30:00,19.87,19.95,19.83,19.87,43299.0,19.87,19.95,19.83,19.87,43299.0
2019-09-27 14:00:00,19.91,19.91,19.66,19.66,31500.0,19.91,19.91,19.66,19.66,31500.0
2019-09-27 14:30:00,19.66,19.89,19.65,19.89,49245.0,19.66,19.89,19.65,19.89,49245.0
2019-09-27 15:00:00,19.85,19.92,19.83,19.87,67329.0,19.85,19.92,19.83,19.87,67329.0
2019-09-27 15:30:00,19.87,19.92,19.79,19.9,170949.0,19.87,19.92,19.79,19.9,170949.0
2019-09-30 09:30:00,19.97,20.03,19.63,20.01,25119.0,19.97,20.03,19.63,20.01,25119.0
2019-09-30 10:00:00,19.96,20.11,19.92,19.93,142713.0,19.96,20.11,19.92,19.93,142713.0
2019-09-30 10:30:00,20.02,20.05,19.86,19.9,75810.0,20.02,20.05,19.86,19.9,75810.0
2019-09-30 11:00:00,19.92,19.92,19.8,19.88,12204.0,19.92,19.92,19.8,19.88,12204.0
2019-09-30 11:30:00,19.89,19.93,19.85,19.89,18900.0,19.89,19.93,19.85,19.89,18900.0
2019-09-30 12:00:00,19.92,20.01,19.91,19.98,12327.0,19.92,20.01,19.91,19.98,12327.0
2019-09-30 12:30:00,20.01,20.02,19.95,19.95,11100.0,20.01,20.02,19.95,19.95,11100.0
2019-09-30 13:00:00,19.95,20.01,19.92,19.94,14700.0,19.95,20.01,19.92,19.94,14700.0
2019-09-30 13:30:00,19.94,20.01,19.92,19.99,10200.0,19.94,20.01,19.92,19.99,10200.0
2019-09-30 14:00:00,19.99,20.05,19.95,19.97,17046.0,19.99,20.05,19.95,19.97,17046.0
2019-09-30 14:30:00,19.97,19.99,19.89,19.92,29424.0,19.97,19.99,19.89,19.92,29424.0
2019-09-30 15:00:00,19.93,19.98,19.91,19.93,19506.0,19.93,19.98,19.91,19.93,19506.0
2019-09-30 15:30:00,19.95,19.95,19.9,19.9,60972.0,19.95,19.95,19.9,19.9,60972.0
2019-10-01 09:30:00,20.05,20.37,20.02,20.3,27897.0,20.05,20.37,20.02,20.3,27897.0
2019-10-01 10:00:00,20.3,20.33,19.99,20.23,28200.0,20.3,20.33,19.99,20.23,28200.0
2019-10-01 10:30:00,20.21,20.27,20.13,20.23,43041.0,20.21,20.27,20.13,20.23,43041.0
2019-10-01 11:00:00,20.21,20.23,19.87,20.03,50391.0,20.21,20.23,19.87,20.03,50391.0
2019-10-01 11:30:00,20.02,20.04,19.75,19.79,15783.0,20.02,20.04,19.75,19.79,15783.0
2019-10-01 12:00:00,19.82,19.82,19.59,19.68,21882.0,19.82,19.82,19.59,19.68,21882.0
2019-10-01 12:30:00,19.69,19.75,19.67,19.7,16419.0,19.69,19.75,19.67,19.7,16419.0
2019-10-01 13:00:00,19.65,19.71,19.59,19.6,29094.0,19.65,19.71,19.59,19.6,29094.0
2019-10-01 13:30:00,19.59,19.62,19.47,19.5,31884.0,19.59,19.62,19.47,19.5,31884.0
2019-10-01 14:00:00,19.48,19.49,19.39,19.45,22467.0,19.48,19.49,19.39,19.45,22467.0
2019-10-01 14:30:00,19.45,19.66,19.45,19.65,47667.0,19.45,19.66,19.45,19.65,47667.0
2019-10-01 15:00:00,19.64,19.64,19.5,19.62,55854.0,19.64,19.64,19.5,19.62,55854.0
2019-10-01 15:30:00,19.63,19.67,19.59,19.63,91677.0,19.63,19.67,19.59,19.63,91677.0
2019-10-02 09:30:00,19.5,20.66,19.4,19.44,31830.0,19.5,20.66,19.4,19.44,31830.0
2019-10-02 10:00:00,19.46,19.48,19.25,19.26,32550.0,19.46,19.48,19.25,19.26,32550.0
2019-10-02 10:30:00,19.26,19.42,19.26,19.35,22815.0,19.26,19.42,19.26,19.35,22815.0
2019-10-02 11:00:00,19.36,19.41,19.31,19.4,28200.0,19.36,19.41,19.31,19.4,28200.0
2019-10-02 11:30:00,19.38,19.54,19.3,19.52,34500.0,19.38,19.54,19.3,19.52,34500.0
2019-10-02 12:00:00,19.52,19.57,19.47,19.54,35859.0,19.52,19.57,19.47,19.54,35859.0
2019-10-02 12:30:00,19.53,19.54,19.47,19.52,51927.0,19.53,19.54,19.47,19.52,51927.0
2019-10-02 13:00:00,19.53,19.64,19.53,19.6,11400.0,19.53,19.64,19.53,19.6,11400.0
2019-10-02 13:30:00,19.59,19.6,19.5,19.53,22065.0,19.59,19.6,19.5,19.53,22065.0
2019-10-02 14:00:00,19.52,19.64,19.48,19.62,22890.0,19.52,19.64,19.48,19.62,22890.0
2019-10-02 14:30:00,19.62,19.64,19.58,19.6,15300.0,19.62,19.64,19.58,19.6,15300.0
2019-10-02 15:00:00,19.61,19.69,19.59,19.66,27036.0,19.61,19.69,19.59,19.66,27036.0
2019-10-02 15:30:00,19.67,19.69,19.58,19.59,52677.0,19.67,19.69,19.58,19.59,52677.0
2019-10-03 09:30:00,19.56,19.75,19.5,19.53,12837.0,19.56,19.75,19.5,19.53,12837.0
2019-10-03 10:00:00,19.48,19.53,19.24,19.51,12078.0,19.48,19.53,19.24,19.51,12078.0
2019-10-03 10:30:00,19.51,19.72,19.47,19.68,26100.0,19.51,19.72,19.47,19.68,26100.0
2019-10-03 11:00:00,19.74,20.01,19.74,19.94,16500.0,19.74,20.01,19.74,19.94,16500.0
2019-10-03 11:30:00,19.91,19.92,19.73,19.76,16755.0,19.91,19.92,19.73,19.76,16755.0
2019-10-03 12:00:00,19.75,19.86,19.69,19.8,9000.0,19.75,19.86,19.69,19.8,9000.0
2019-10-03 12:30:00,19.86,19.93,19.84,19.9,8400.0,19.86,19.93,19.84,19.9,8400.0
2019-10-03 13:00:00,19.89,20.06,19.89,20.06,18396.0,19.89,20.06,19.89,20.06,18396.0
2019-10-03 13:30:00,20.05,20.18,20.02,20.16,21138.0,20.05,20.18,20.02,20.16,21138.0
2019-10-03 14:00:00,20.15,20.15,20.05,20.07,25221.0,20.15,20.15,20.05,20.07,25221.0
2019-10-03 14:30:00,20.06,20.1,20.04,20.05,42300.0,20.06,20.1,20.04,20.05,42300.0
2019-10-03 15:00:00,20.05,20.05,19.95,20.0,33954.0,20.05,20.05,19.95,20.0,33954.0
2019-10-03 15:30:00,19.98,20.13,19.96,20.12,64053.0,19.98,20.13,19.96,20.12,64053.0
2019-10-04 09:30:00,20.28,20.55,19.58,20.38,32886.0,20.28,20.55,19.58,20.38,32886.0
2019-10-04 10:00:00,20.33,20.38,20.09,20.1,9900.0,20.33,20.38,20.09,20.1,9900.0
2019-10-04 10:30:00,20.12,20.15,20.05,20.15,13797.0,20.12,20.15,20.05,20.15,13797.0
2019-10-04 11:00:00,20.14,20.2,20.05,20.17,8400.0,20.14,20.2,20.05,20.17,8400.0
2019-10-04 11:30:00,20.18,20.27,20.08,20.18,14994.0,20.18,20.27,20.08,20.18,14994.0
2019-10-04 12:00:00,20.26,20.26,20.13,20.18,16368.0,20.26,20.26,20.13,20.18,16368.0
2019-10-04 12:30:00,20.17,20.25,20.12,20.19,8730.0,20.17,20.25,20.12,20.19,8730.0
2019-10-04 13:00:00,20.19,20.29,20.17,20.27,15264.0,20.19,20.29,20.17,20.27,15264.0
2019-10-04 13:30:00,20.29,20.29,20.2,20.22,9150.0,20.29,20.29,20.2,20.22,9150.0
2019-10-04 14:00:00,20.24,20.31,20.24,20.3,13797.0,20.24,20.31,20.24,20.3,13797.0
2019-10-04 14:30:00,20.31,20.32,20.19,20.27,35415.0,20.31,20.32,20.19,20.27,35415.0
2019-10-04 15:00:00,20.28,20.29,20.2,20.24,15750.0,20.28,20.29,20.2,20.24,15750.0
2019-10-04 15:30:00,20.24,20.31,20.2,20.31,55191.0,20.24,20.31,20.2,20.31,55191.0
2019-10-07 09:30:00,20.11,20.38,20.01,20.18,44271.0,20.11,20.38,20.01,20.18,44271.0
2019-10-07 10:00:00,20.18,20.26,20.1,20.18,23397.0,20.18,20.26,20.1,20.18,23397.0
2019-10-07 10:30:00,20.18,20.23,20.12,20.21,9306.0,20.18,20.23,20.12,20.21,9306.0
2019-10-07 11:00:00,20.22,20.32,20.18,20.18,37557.0,20.22,20.32,20.18,20.18,37557.0
2019-10-07 11:30:00,20.2,20.25,20.08,20.18,47913.0,20.2,20.25,20.08,20.18,47913.0
2019-10-07 12:00:00,20.18,20.26,20.12,20.18,20868.0,20.18,20.26,20.12,20.18,20868.0
2019-10-07 12:30:00,20.19,20.2,20.09,20.12,32262.0,20.19,20.2,20.09,20.12,32262.0
2019-10-07 13:00:00,20.14,20.19,20.08,20.16,41427.0,20.14,20.19,20.08,20.16,41427.0
2019-10-07 13:30:00,20.16,20.35,20.16,20.28,28578.0,20.16,20.35,20.16,20.28,28578.0
2019-10-07 14:00:00,20.3,20.33,20.25,20.3,19449.0,20.3,20.33,20.25,20.3,19449.0
2019-10-07 14:30:00,20.3,20.33,20.23,20.26,21552.0,20.3,20.33,20.23,20.26,21552.0
2019-10-07 15:00:00,20.25,20.27,20.21,20.25,17700.0,20.25,20.27,20.21,20.25,17700.0
2019-10-07 15:30:00,20.27,20.3,20.21,20.23,89130.0,20.27,20.3,20.21,20.23,89130.0
2019-10-08 09:30:00,20.13,20.41,19.94,20.03,24225.0,20.13,20.41,19.94,20.03,24225.0
2019-10-08 10:00:00,20.01,20.04,19.86,20.01,59661.0,20.01,20.04,19.86,20.01,59661.0
2019-10-08 10:30:00,20.01,20.19,20.01,20.19,10800.0,20.01,20.19,20.01,20.19,10800.0
2019-10-08 11:00:00,20.15,20.17,20.08,20.1,17100.0,20.15,20.17,20.08,20.1,17100.0
2019-10-08 11:30:00,20.08,20.15,20.08,20.14,9693.0,20.08,20.15,20.08,20.14,9693.0
2019-10-08 12:00:00,20.17,20.24,20.12,20.21,7200.0,20.17,20.24,20.12,20.21,7200.0
2019-10-08 12:30:00,20.19,20.28,20.15,20.19,22341.0,20.19,20.28,20.15,20.19,22341.0
2019-10-08 13:00:00,20.2,20.26,20.18,20.25,7200.0,20.2,20.26,20.18,20.25,7200.0
2019-10-08 13:30:00,20.28,20.38,20.28,20.36,17208.0,20.28,20.38,20.28,20.36,17208.0
2019-10-08 14:00:00,20.36,20.37,20.26,20.29,14181.0,20.36,20.37,20.26,20.29,14181.0
2019-10-08 14:30:00,20.31,20.48,20.3,20.37,21423.0,20.31,20.48,20.3,20.37,21423.0
2019-10-08 15:00:00,20.37,20.38,20.24,20.24,23400.0,20.37,20.38,20.24,20.24,23400.0
2019-10-08 15:30:00,20.24,20.33,20.17,20.24,113271.0,20.24,20.33,20.17,20.24,113271.0
2019-10-09 09:30:00,20.6,20.94,20.58,20.72,107598.0,20.6,20.94,20.58,20.72,107598.0
2019-10-09 10:00:00,20.65,21.0,20.65,20.97,46881.0,20.65,21.0,20.65,20.97,46881.0
2019-10-09 10:30:00,20.96,20.97,20.75,20.93,66687.0,20.96,20.97,20.75,20.93,66687.0
2019-10-09 11:00:00,20.98,20.98,20.75,20.76,11511.0,20.98,20.98,20.75,20.76,11511.0
2019-10-09 11:30:00,20.73,20.79,20.71,20.79,4293.0,20.73,20.79,20.71,20.79,4293.0
2019-10-09 12:00:00,20.81,20.81,20.74,20.79,7200.0,20.81,20.81,20.74,20.79,7200.0
2019-10-09 12:30:00,20.78,20.79,20.76,20.77,5700.0,20.78,20.79,20.76,20.77,5700.0
2019-10-09 13:00:00,20.79,20.81,20.74,20.8,8100.0,20.79,20.81,20.74,20.8,8100.0
2019-10-09 13:30:00,20.78,20.82,20.74,20.75,13161.0,20.78,20.82,20.74,20.75,13161.0
2019-10-09 14:00:00,20.75,20.83,20.75,20.78,14892.0,20.75,20.83,20.75,20.78,14892.0
2019-10-09 14:30:00,20.81,20.82,20.76,20.77,7200.0,20.81,20.82,20.76,20.77,7200.0
2019-10-09 15:00:00,20.78,20.86,20.77,20.86,20610.0,20.78,20.86,20.77,20.86,20610.0
2019-10-09 15:30:00,20.86,20.9,20.74,20.83,96165.0,20.86,20.9,20.74,20.83,96165.0
2019-10-10 09:30:00,21.19,21.29,20.78,20.88,267717.0,21.19,21.29,20.78,20.88,267717.0
2019-10-10 10:00:00,20.93,20.97,20.49,20.57,144276.0,20.93,20.97,20.49,20.57,144276.0
2019-10-10 10:30:00,20.62,20.64,20.41,20.56,96477.0,20.62,20.64,20.41,20.56,96477.0
2019-10-10 11:00:00,20.59,20.76,20.46,20.75,53289.0,20.59,20.76,20.46,20.75,53289.0
2019-10-10 11:30:00,20.75,20.94,20.67,20.78,18465.0,20.75,20.94,20.67,20.78,18465.0
2019-10-10 12:00:00,20.89,20.89,20.71,20.86,60150.0,20.89,20.89,20.71,20.86,60150.0
2019-10-10 12:30:00,20.84,20.87,20.78,20.87,16023.0,20.84,20.87,20.78,20.87,16023.0
2019-10-10 13:00:00,20.86,20.9,20.85,20.88,24759.0,20.86,20.9,20.85,20.88,24759.0
2019-10-10 13:30:00,20.9,20.96,20.84,20.93,63993.0,20.9,20.96,20.84,20.93,63993.0
2019-10-10 14:00:00,20.93,21.01,20.86,20.97,29745.0,20.93,21.01,20.86,20.97,29745.0
2019-10-10 14:30:00,20.99,21.05,20.98,21.0,46668.0,20.99,21.05,20.98,21.0,46668.0
2019-10-10 15:00:00,20.98,21.05,20.97,21.03,45183.0,20.98,21.05,20.97,21.03,45183.0
2019-10-10 15:30:00,21.03,21.12,21.0,21.03,154281.0,21.03,21.12,21.0,21.03,154281.0
2019-10-11 09:30:00,21.28,21.49,21.04,21.34,25473.0,21.28,21.49,21.04,21.34,25473.0
2019-10-11 10:00:00,21.36,21.54,21.35,21.54,24822.0,21.36,21.54,21.35,21.54,24822.0
2019-10-11 10:30:00,21.53,21.57,21.31,21.31,15465.0,21.53,21.57,21.31,21.31,15465.0
2019-10-11 11:00:00,21.36,21.36,21.2,21.22,20625.0,21.36,21.36,21.2,21.22,20625.0
2019-10-11 11:30:00,21.23,21.28,21.16,21.16,15402.0,21.23,21.28,21.16,21.16,15402.0
2019-10-11 12:00:00,21.16,21.25,21.12,21.25,10308.0,21.16,21.25,21.12,21.25,10308.0
2019-10-11 12:30:00,21.25,21.38,21.2,21.38,10650.0,21.25,21.38,21.2,21.38,10650.0
2019-10-11 13:00:00,21.37,21.44,21.31,21.41,7434.0,21.37,21.44,21.31,21.41,7434.0
2019-10-11 13:30:00,21.37,21.39,21.3,21.33,8400.0,21.37,21.39,21.3,21.33,8400.0
2019-10-11 14:00:00,21.38,21.42,21.32,21.38,7974.0,21.38,21.42,21.32,21.38,7974.0
2019-10-11 14:30:00,21.38,21.42,21.35,21.37,6165.0,21.38,21.42,21.35,21.37,6165.0
2019-10-11 15:00:00,21.37,21.38,21.31,21.31,15036.0,21.37,21.38,21.31,21.31,15036.0
2019-10-11 15:30:00,21.3,21.3,21.08,21.12,66720.0,21.3,21.3,21.08,21.12,66720.0
2019-10-14 09:30:00,21.02,21.24,20.98,21.07,7335.0,21.02,21.24,20.98,21.07,7335.0
2019-10-14 10:00:00,21.05,21.16,21.03,21.03,5163.0,21.05,21.16,21.03,21.03,5163.0
2019-10-14 10:30:00,21.14,21.32,21.14,21.25,11631.0,21.14,21.32,21.14,21.25,11631.0
2019-10-14 11:00:00,21.24,21.3,21.22,21.24,5700.0,21.24,21.3,21.22,21.24,5700.0
2019-10-14 11:30:00,21.26,21.26,21.17,21.2,2700.0,21.26,21.26,21.17,21.2,2700.0
2019-10-14 12:00:00,21.23,21.25,21.14,21.14,5574.0,21.23,21.25,21.14,21.14,5574.0
2019-10-14 12:30:00,21.07,21.15,21.0,21.08,10800.0,21.07,21.15,21.0,21.08,10800.0
2019-10-14 13:00:00,21.11,21.2,21.07,21.18,3300.0,21.11,21.2,21.07,21.18,3300.0
2019-10-14 13:30:00,21.19,21.21,21.1,21.12,6879.0,21.19,21.21,21.1,21.12,6879.0
2019-10-14 14:00:00,21.1,21.22,21.1,21.21,6300.0,21.1,21.22,21.1,21.21,6300.0
2019-10-14 14:30:00,21.23,21.25,21.2,21.22,9300.0,21.23,21.25,21.2,21.22,9300.0
2019-10-14 15:00:00,21.18,21.24,21.15,21.21,16287.0,21.18,21.24,21.15,21.21,16287.0
2019-10-14 15:30:00,21.21,21.25,21.18,21.24,47547.0,21.21,21.25,21.18,21.24,47547.0
2019-10-15 09:30:00,21.33,21.45,21.09,21.21,37536.0,21.33,21.45,21.09,21.21,37536.0
2019-10-15 10:00:00,21.21,21.26,21.14,21.16,17178.0,21.21,21.26,21.14,21.16,17178.0
2019-10-15 10:30:00,21.14,21.28,21.14,21.26,119229.0,21.14,21.28,21.14,21.26,119229.0
2019-10-15 11:00:00,21.24,21.34,21.24,21.29,25647.0,21.24,21.34,21.24,21.29,25647.0
2019-10-15 11:30:00,21.3,21.33,21.21,21.33,17829.0,21.3,21.33,21.21,21.33,17829.0
2019-10-15 12:00:00,21.35,21.42,21.3,21.39,41907.0,21.35,21.42,21.3,21.39,41907.0
2019-10-15 12:30:00,21.39,21.4,21.33,21.37,9522.0,21.39,21.4,21.33,21.37,9522.0
2019-10-15 13:00:00,21.34,21.45,21.34,21.45,38049.0,21.34,21.45,21.34,21.45,38049.0
2019-10-15 13:30:00,21.44,21.46,21.37,21.43,15900.0,21.44,21.46,21.37,21.43,15900.0
2019-10-15 14:00:00,21.44,21.49,21.36,21.39,11700.0,21.44,21.49,21.36,21.39,11700.0
2019-10-15 14:30:00,21.37,21.38,21.28,21.34,18015.0,21.37,21.38,21.28,21.34,18015.0
2019-10-15 15:00:00,21.32,21.32,21.23,21.29,32730.0,21.32,21.32,21.23,21.29,32730.0
2019-10-15 15:30:00,21.29,21.33,21.24,21.32,97167.0,21.29,21.33,21.24,21.32,97167.0
2019-10-16 09:30:00,21.21,21.28,20.66,20.7,46368.0,21.21,21.28,20.66,20.7,46368.0
2019-10-16 10:00:00,20.75,21.06,20.71,20.94,52593.0,20.75,21.06,20.71,20.94,52593.0
2019-10-16 10:30:00,20.9,21.04,20.9,21.04,9324.0,20.9,21.04,20.9,21.04,9324.0
2019-10-16 11:00:00,21.06,21.14,21.06,21.1,19203.0,21.06,21.14,21.06,21.1,19203.0
2019-10-16 11:30:00,21.09,21.17,21.05,21.16,28977.0,21.09,21.17,21.05,21.16,28977.0
2019-10-16 12:00:00,21.17,21.18,21.11,21.14,17121.0,21.17,21.18,21.11,21.14,17121.0
2019-10-16 12:30:00,21.13,21.2,21.13,21.2,26997.0,21.13,21.2,21.13,21.2,26997.0
2019-10-16 13:00:00,21.22,21.28,21.17,21.28,14100.0,21.22,21.28,21.17,21.28,14100.0
2019-10-16 13:30:00,21.27,21.33,21.26,21.3,9600.0,21.27,21.33,21.26,21.3,9600.0
2019-10-16 14:00:00,21.32,21.34,21.29,21.29,13200.0,21.32,21.34,21.29,21.29,13200.0
2019-10-16 14:30:00,21.28,21.36,21.28,21.33,18399.0,21.28,21.36,21.28,21.33,18399.0
2019-10-16 15:00:00,21.34,21.37,21.25,21.26,20058.0,21.34,21.37,21.25,21.26,20058.0
2019-10-16 15:30:00,21.26,21.35,21.22,21.32,85821.0,21.26,21.35,21.22,21.32,85821.0
2019-10-17 09:30:00,21.43,21.6,21.23,21.6,9837.0,21.43,21.6,21.23,21.6,9837.0
2019-10-17 10:00:00,21.47,21.56,21.44,21.47,9000.0,21.47,21.56,21.44,21.47,9000.0
2019-10-17 10:30:00,21.41,21.49,21.36,21.48,10500.0,21.41,21.49,21.36,21.48,10500.0
2019-10-17 11:00:00,21.46,21.52,21.42,21.48,13800.0,21.46,21.52,21.42,21.48,13800.0
2019-10-17 11:30:00,21.47,21.51,21.38,21.47,11193.0,21.47,21.51,21.38,21.47,11193.0
2019-10-17 12:00:00,21.41,21.5,21.36,21.47,6600.0,21.41,21.5,21.36,21.47,6600.0
2019-10-17 12:30:00,21.43,21.45,21.38,21.41,12369.0,21.43,21.45,21.38,21.41,12369.0
2019-10-17 13:00:00,21.4,21.42,21.26,21.28,15579.0,21.4,21.42,21.26,21.28,15579.0
2019-10-17 13:30:00,21.29,21.34,21.25,21.33,9300.0,21.29,21.34,21.25,21.33,9300.0
2019-10-17 14:00:00,21.34,21.35,21.27,21.31,10500.0,21.34,21.35,21.27,21.31,10500.0
2019-10-17 14:30:00,21.29,21.34,21.27,21.31,10800.0,21.29,21.34,21.27,21.31,10800.0
2019-10-17 15:00:00,21.34,21.35,21.27,21.3,12900.0,21.34,21.35,21.27,21.3,12900.0
2019-10-17 15:30:00,21.33,21.33,21.27,21.32,35553.0,21.33,21.33,21.27,21.32,35553.0
2019-10-18 09:30:00,21.19,21.26,21.08,21.09,26667.0,21.19,21.26,21.08,21.09,26667.0
2019-10-18 10:00:00,21.12,21.14,20.92,21.03,14538.0,21.12,21.14,20.92,21.03,14538.0
2019-10-18 10:30:00,21.03,21.03,20.89,20.94,41673.0,21.03,21.03,20.89,20.94,41673.0
2019-10-18 11:00:00,20.96,20.99,20.83,20.9,27600.0,20.96,20.99,20.83,20.9,27600.0
2019-10-18 11:30:00,20.92,20.92,20.69,20.7,8700.0,20.92,20.92,20.69,20.7,8700.0
2019-10-18 12:00:00,20.7,20.71,20.54,20.55,18522.0,20.7,20.71,20.54,20.55,18522.0
2019-10-18 12:30:00,20.56,20.73,20.53,20.7,12159.0,20.56,20.73,20.53,20.7,12159.0
2019-10-18 13:00:00,20.68,20.88,20.68,20.81,10200.0,20.68,20.88,20.68,20.81,10200.0
2019-10-18 13:30:00,20.83,20.9,20.77,20.79,12768.0,20.83,20.9,20.77,20.79,12768.0
2019-10-18 14:00:00,20.79,20.87,20.78,20.81,10800.0,20.79,20.87,20.78,20.81,10800.0
2019-10-18 14:30:00,20.8,20.84,20.79,20.83,9312.0,20.8,20.84,20.79,20.83,9312.0
2019-10-18 15:00:00,20.83,20.84,20.75,20.75,39300.0,20.83,20.84,20.75,20.75,39300.0
2019-10-18 15:30:00,20.77,20.92,20.75,20.76,100677.0,20.77,20.92,20.75,20.76,100677.0
2019-10-21 09:30:00,20.87,20.91,20.74,20.87,11649.0,20.87,20.91,20.74,20.87,11649.0
2019-10-21 10:00:00,20.87,21.02,20.86,21.02,3000.0,20.87,21.02,20.86,21.02,3000.0
2019-10-21 10:30:00,20.98,21.11,20.95,21.07,7200.0,20.98,21.11,20.95,21.07,7200.0
2019-10-21 11:00:00,21.08,21.1,21.03,21.06,4200.0,21.08,21.1,21.03,21.06,4200.0
2019-10-21 11:30:00,21.04,21.07,21.0,21.02,7050.0,21.04,21.07,21.0,21.02,7050.0
2019-10-21 12:00:00,21.03,21.16,21.0,21.14,6600.0,21.03,21.16,21.0,21.14,6600.0
2019-10-21 12:30:00,21.11,21.17,21.1,21.12,5400.0,21.11,21.17,21.1,21.12,5400.0
2019-10-21 13:00:00,21.1,21.15,21.1,21.11,2850.0,21.1,21.15,21.1,21.11,2850.0
2019-10-21 13:30:00,21.17,21.17,21.07,21.11,9324.0,21.17,21.17,21.07,21.11,9324.0
2019-10-21 14:00:00,21.11,21.19,21.07,21.1,7560.0,21.11,21.19,21.07,21.1,7560.0
2019-10-21 14:30:00,21.09,21.1,21.01,21.02,8700.0,21.09,21.1,21.01,21.02,8700.0
2019-10-21 15:00:00,21.05,21.06,20.97,21.03,12900.0,21.05,21.06,20.97,21.03,12900.0
2019-10-21 15:30:00,21.03,21.05,20.95,20.97,26217.0,21.03,21.05,20.95,20.97,26217.0
2019-10-22 09:30:00,20.97,21.1,20.85,21.03,16890.0,20.97,21.1,20.85,21.03,16890.0
2019-10-22 10:00:00,21.06,21.06,20.93,20.93,4500.0,21.06,21.06,20.93,20.93,4500.0
2019-10-22 10:30:00,20.99,20.99,20.79,20.84,8400.0,20.99,20.99,20.79,20.84,8400.0
2019-10-22 11:00:00,20.81,20.82,20.72,20.78,9900.0,20.81,20.82,20.72,20.78,9900.0
2019-10-22 11:30:00,20.76,20.8,20.68,20.68,8700.0,20.76,20.8,20.68,20.68,8700.0
2019-10-22 12:00:00,20.67,20.76,20.67,20.7,10200.0,20.67,20.76,20.67,20.7,10200.0
2019-10-22 12:30:00,20.69,20.77,20.67,20.77,8400.0,20.69,20.77,20.67,20.77,8400.0
2019-10-22 13:00:00,20.78,20.8,20.68,20.69,9474.0,20.78,20.8,20.68,20.69,9474.0
2019-10-22 13:30:00,20.67,20.68,20.54,20.55,9897.0,20.67,20.68,20.54,20.55,9897.0
2019-10-22 14:00:00,20.55,20.61,20.52,20.52,12930.0,20.55,20.61,20.52,20.52,12930.0
2019-10-22 14:30:00,20.55,20.57,20.45,20.49,24636.0,20.55,20.57,20.45,20.49,24636.0
2019-10-22 15:00:00,20.49,20.51,20.37,20.43,38406.0,20.49,20.51,20.37,20.43,38406.0
2019-10-22 15:30:00,20.46,20.53,20.4,20.42,75903.0,20.46,20.53,20.4,20.42,75903.0
2019-10-23 09:30:00,20.33,20.74,20.23,20.74,11892.0,20.33,20.74,20.23,20.74,11892.0
2019-10-23 10:00:00,20.72,20.77,20.45,20.52,7890.0,20.72,20.77,20.45,20.52,7890.0
2019-10-23 10:30:00,20.52,20.61,20.45,20.6,15225.0,20.52,20.61,20.45,20.6,15225.0
2019-10-23 11:00:00,20.59,20.79,20.56,20.73,8928.0,20.59,20.79,20.56,20.73,8928.0
2019-10-23 11:30:00,20.76,20.79,20.65,20.68,29751.0,20.76,20.79,20.65,20.68,29751.0
2019-10-23 12:00:00,20.67,20.69,20.58,20.58,5745.0,20.67,20.69,20.58,20.58,5745.0
2019-10-23 12:30:00,20.57,20.62,20.55,20.56,3300.0,20.57,20.62,20.55,20.56,3300.0
2019-10-23 13:00:00,20.57,20.63,20.52,20.52,5412.0,20.57,20.63,20.52,20.52,5412.0
2019-10-23 13:30:00,20.47,20.58,20.47,20.47,4800.0,20.47,20.58,20.47,20.47,4800.0
2019-10-23 14:00:00,20.48,20.48,20.31,20.39,7800.0,20.48,20.48,20.31,20.39,7800.0
2019-10-23 14:30:00,20.38,20.4,20.3,20.37,19500.0,20.38,20.4,20.3,20.37,19500.0
2019-10-23 15:00:00,20.38,20.39,20.3,20.34,37848.0,20.38,20.39,20.3,20.34,37848.0
2019-10-23 15:30:00,20.34,20.37,20.3,20.32,84219.0,20.34,20.37,20.3,20.32,84219.0
2019-10-24 09:30:00,20.44,20.78,20.44,20.64,20805.0,20.44,20.78,20.44,20.64,20805.0
2019-10-24 10:00:00,20.67,20.89,20.65,20.78,13350.0,20.67,20.89,20.65,20.78,13350.0
2019-10-24 10:30:00,20.77,20.9,20.74,20.88,21909.0,20.77,20.9,20.74,20.88,21909.0
2019-10-24 11:00:00,20.87,20.89,20.79,20.89,11271.0,20.87,20.89,20.79,20.89,11271.0
2019-10-24 11:30:00,20.91,20.95,20.87,20.87,10800.0,20.91,20.95,20.87,20.87,10800.0
2019-10-24 12:00:00,20.89,20.94,20.83,20.89,12396.0,20.89,20.94,20.83,20.89,12396.0
2019-10-24 12:30:00,20.92,20.97,20.89,20.9,19971.0,20.92,20.97,20.89,20.9,19971.0
2019-10-24 13:00:00,20.9,20.93,20.83,20.83,15456.0,20.9,20.93,20.83,20.83,15456.0
2019-10-24 13:30:00,20.84,20.85,20.78,20.81,14886.0,20.84,20.85,20.78,20.81,14886.0
2019-10-24 14:00:00,20.8,20.84,20.72,20.76,28812.0,20.8,20.84,20.72,20.76,28812.0
2019-10-24 14:30:00,20.75,20.77,20.68,20.7,47646.0,20.75,20.77,20.68,20.7,47646.0
2019-10-24 15:00:00,20.71,20.82,20.71,20.82,39858.0,20.71,20.82,20.71,20.82,39858.0
2019-10-24 15:30:00,20.82,20.84,20.73,20.73,99162.0,20.82,20.84,20.73,20.73,99162.0
2019-10-25 09:30:00,20.78,20.83,20.62,20.7,11019.0,20.78,20.83,20.62,20.7,11019.0
2019-10-25 10:00:00,20.71,20.88,20.71,20.81,16419.0,20.71,20.88,20.71,20.81,16419.0
2019-10-25 10:30:00,20.78,20.83,20.72,20.77,18300.0,20.78,20.83,20.72,20.77,18300.0
2019-10-25 11:00:00,20.76,20.83,20.69,20.81,17580.0,20.76,20.83,20.69,20.81,17580.0
2019-10-25 11:30:00,20.81,20.99,20.81,20.97,16851.0,20.81,20.99,20.81,20.97,16851.0
2019-10-25 12:00:00,20.96,20.97,20.87,20.88,25683.0,20.96,20.97,20.87,20.88,25683.0
2019-10-25 12:30:00,20.9,20.92,20.86,20.86,17100.0,20.9,20.92,20.86,20.86,17100.0
2019-10-25 13:00:00,20.87,20.92,20.85,20.87,26100.0,20.87,20.92,20.85,20.87,26100.0
2019-10-25 13:30:00,20.87,20.95,20.84,20.93,48000.0,20.87,20.95,20.84,20.93,48000.0
2019-10-25 14:00:00,20.91,20.92,20.84,20.9,31800.0,20.91,20.92,20.84,20.9,31800.0
2019-10-25 14:30:00,20.88,20.94,20.86,20.94,21600.0,20.88,20.94,20.86,20.94,21600.0
2019-10-25 15:00:00,20.96,20.96,20.92,20.96,22956.0,20.96,20.96,20.92,20.96,22956.0
2019-10-25 15:30:00,20.96,20.98,20.89,20.89,83439.0,20.96,20.98,20.89,20.89,83439.0
2019-10-28 09:30:00,21.09,21.13,20.91,20.96,20838.0,21.09,21.13,20.91,20.96,20838.0
2019-10-28 10:00:00,20.95,21.03,20.89,20.9,20490.0,20.95,21.03,20.89,20.9,20490.0
2019-10-28 10:30:00,20.93,20.98,20.77,20.84,84657.0,20.93,20.98,20.77,20.84,84657.0
2019-10-28 11:00:00,20.86,20.87,20.74,20.76,19800.0,20.86,20.87,20.74,20.76,19800.0
2019-10-28 11:30:00,20.78,20.79,20.64,20.73,15507.0,20.78,20.79,20.64,20.73,15507.0
2019-10-28 12:00:00,20.74,20.79,20.67,20.79,12807.0,20.74,20.79,20.67,20.79,12807.0
2019-10-28 12:30:00,20.8,20.91,20.77,20.83,16122.0,20.8,20.91,20.77,20.83,16122.0
2019-10-28 13:00:00,20.82,20.87,20.81,20.83,18900.0,20.82,20.87,20.81,20.83,18900.0
2019-10-28 13:30:00,20.84,20.88,20.82,20.86,46797.0,20.84,20.88,20.82,20.86,46797.0
2019-10-28 14:00:00,20.86,20.86,20.71,20.78,16968.0,20.86,20.86,20.71,20.78,16968.0
2019-10-28 14:30:00,20.77,20.8,20.71,20.74,26562.0,20.77,20.8,20.71,20.74,26562.0
2019-10-28 15:00:00,20.75,20.96,20.71,20.96,103236.0,20.75,20.96,20.71,20.96,103236.0
2019-10-28 15:30:00,20.97,21.05,20.92,20.93,162162.0,20.97,21.05,20.92,20.93,162162.0
2019-10-29 09:30:00,23.43,24.7,22.34,23.61,740037.0,23.43,24.7,22.34,23.61,740037.0
2019-10-29 10:00:00,23.61,24.48,23.36,24.11,371736.0,23.61,24.48,23.36,24.11,371736.0
2019-10-29 10:30:00,24.11,24.12,23.27,23.45,165327.0,24.11,24.12,23.27,23.45,165327.0
2019-10-29 11:00:00,23.46,23.58,23.31,23.46,127527.0,23.46,23.58,23.31,23.46,127527.0
2019-10-29 11:30:00,23.46,23.9,23.37,23.82,90042.0,23.46,23.9,23.37,23.82,90042.0
2019-10-29 12:00:00,23.82,24.17,23.8,24.08,176244.0,23.82,24.17,23.8,24.08,176244.0
2019-10-29 12:30:00,24.08,24.08,23.71,23.93,193911.0,24.08,24.08,23.71,23.93,193911.0
2019-10-29 13:00:00,23.93,24.02,23.56,23.57,141783.0,23.93,24.02,23.56,23.57,141783.0
2019-10-29 13:30:00,23.57,23.57,23.24,23.33,121398.0,23.57,23.57,23.24,23.33,121398.0
2019-10-29 14:00:00,23.31,23.8,23.31,23.75,222540.0,23.31,23.8,23.31,23.75,222540.0
2019-10-29 14:30:00,23.75,23.85,23.68,23.77,100746.0,23.75,23.85,23.68,23.77,100746.0
2019-10-29 15:00:00,23.76,23.86,23.65,23.7,251715.0,23.76,23.86,23.65,23.7,251715.0
2019-10-29 15:30:00,23.7,23.91,23.69,23.82,361362.0,23.7,23.91,23.69,23.82,361362.0
2019-10-30 09:30:00,23.8,23.91,23.57,23.78,36903.0,23.8,23.91,23.57,23.78,36903.0
2019-10-30 10:00:00,23.77,24.07,23.64,24.0,57135.0,23.77,24.07,23.64,24.0,57135.0
2019-10-30 10:30:00,24.0,24.17,23.94,24.15,75978.0,24.0,24.17,23.94,24.15,75978.0
2019-10-30 11:00:00,24.14,24.22,24.11,24.14,46962.0,24.14,24.22,24.11,24.14,46962.0
2019-10-30 11:30:00,24.1,24.21,24.04,24.16,30903.0,24.1,24.21,24.04,24.16,30903.0
2019-10-30 12:00:00,24.13,24.39,24.13,24.38,51120.0,24.13,24.39,24.13,24.38,51120.0
2019-10-30 12:30:00,24.37,24.52,24.33,24.44,70908.0,24.37,24.52,24.33,24.44,70908.0
2019-10-30 13:00:00,24.48,24.62,24.38,24.62,132090.0,24.48,24.62,24.38,24.62,132090.0
2019-10-30 13:30:00,24.59,24.84,24.52,24.79,230169.0,24.59,24.84,24.52,24.79,230169.0
2019-10-30 14:00:00,24.77,24.82,24.67,24.78,128922.0,24.77,24.82,24.67,24.78,128922.0
2019-10-30 14:30:00,24.79,24.79,24.62,24.67,172050.0,24.79,24.79,24.62,24.67,172050.0
2019-10-30 15:00:00,24.7,24.74,24.67,24.69,158016.0,24.7,24.74,24.67,24.69,158016.0
2019-10-30 15:30:00,24.69,24.7,24.61,24.64,316029.0,24.69,24.7,24.61,24.64,316029.0
2019-10-31 09:30:00,24.47,24.64,24.15,24.15,72927.0,24.47,24.64,24.15,24.15,72927.0
2019-10-31 10:00:00,24.17,24.28,24.0,24.01,18300.0,24.17,24.28,24.0,24.01,18300.0
2019-10-31 10:30:00,24.02,24.02,23.79,23.92,44997.0,24.02,24.02,23.79,23.92,44997.0
2019-10-31 11:00:00,23.91,24.15,23.91,23.95,37674.0,23.91,24.15,23.91,23.95,37674.0
2019-10-31 11:30:00,23.95,24.03,23.76,23.77,22800.0,23.95,24.03,23.76,23.77,22800.0
2019-10-31 12:00:00,23.78,23.83,23.68,23.71,18690.0,23.78,23.83,23.68,23.71,18690.0
2019-10-31 12:30:00,23.71,23.78,23.68,23.73,22686.0,23.71,23.78,23.68,23.73,22686.0
2019-10-31 13:00:00,23.74,23.74,23.61,23.64,19860.0,23.74,23.74,23.61,23.64,19860.0
2019-10-31 13:30:00,23.64,23.7,23.6,23.61,24117.0,23.64,23.7,23.6,23.61,24117.0
2019-10-31 14:00:00,23.63,23.65,23.57,23.64,26223.0,23.63,23.65,23.57,23.64,26223.0
2019-10-31 14:30:00,23.62,23.78,23.62,23.76,40047.0,23.62,23.78,23.62,23.76,40047.0
2019-10-31 15:00:00,23.75,23.82,23.74,23.8,41550.0,23.75,23.82,23.74,23.8,41550.0
2019-10-31 15:30:00,23.81,23.88,23.77,23.85,119364.0,23.81,23.88,23.77,23.85,119364.0
2019-11-01 09:30:00,23.94,24.19,23.75,24.19,31149.0,23.94,24.19,23.75,24.19,31149.0
2019-11-01 10:00:00,24.09,24.21,23.9,23.91,9900.0,24.09,24.21,23.9,23.91,9900.0
2019-11-01 10:30:00,23.88,24.07,23.87,24.07,8700.0,23.88,24.07,23.87,24.07,8700.0
2019-11-01 11:00:00,24.07,24.1,23.98,23.98,36534.0,24.07,24.1,23.98,23.98,36534.0
2019-11-01 11:30:00,24.0,24.02,23.86,24.0,34557.0,24.0,24.02,23.86,24.0,34557.0
2019-11-01 12:00:00,23.99,24.06,23.87,24.06,23652.0,23.99,24.06,23.87,24.06,23652.0
2019-11-01 12:30:00,24.04,24.07,23.89,23.92,19200.0,24.04,24.07,23.89,23.92,19200.0
2019-11-01 13:00:00,23.9,23.95,23.86,23.91,18714.0,23.9,23.95,23.86,23.91,18714.0
2019-11-01 13:30:00,23.94,23.95,23.92,23.93,8700.0,23.94,23.95,23.92,23.93,8700.0
2019-11-01 14:00:00,23.91,23.93,23.79,23.8,7848.0,23.91,23.93,23.79,23.8,7848.0
2019-11-01 14:30:00,23.78,23.89,23.77,23.84,20526.0,23.78,23.89,23.77,23.84,20526.0
2019-11-01 15:00:00,23.84,23.87,23.8,23.83,19020.0,23.84,23.87,23.8,23.83,19020.0
2019-11-01 15:30:00,23.83,23.84,23.76,23.77,72234.0,23.83,23.84,23.76,23.77,72234.0
2019-11-04 09:30:00,23.83,24.25,23.83,24.08,67848.0,23.83,24.25,23.83,24.08,67848.0
2019-11-04 10:00:00,24.0,24.02,23.91,24.01,13695.0,24.0,24.02,23.91,24.01,13695.0
2019-11-04 10:30:00,24.03,24.03,23.63,23.63,33822.0,24.03,24.03,23.63,23.63,33822.0
2019-11-04 11:00:00,23.64,23.66,23.41,23.6,44616.0,23.64,23.66,23.41,23.6,44616.0
2019-11-04 11:30:00,23.59,23.78,23.59,23.77,15516.0,23.59,23.78,23.59,23.77,15516.0
2019-11-04 12:00:00,23.76,23.94,23.76,23.9,23574.0,23.76,23.94,23.76,23.9,23574.0
2019-11-04 12:30:00,23.9,23.95,23.87,23.91,24600.0,23.9,23.95,23.87,23.91,24600.0
2019-11-04 13:00:00,23.91,24.06,23.89,24.01,44397.0,23.91,24.06,23.89,24.01,44397.0
2019-11-04 13:30:00,24.02,24.13,24.0,24.02,26691.0,24.02,24.13,24.0,24.02,26691.0
2019-11-04 14:00:00,24.01,24.06,23.98,24.02,18822.0,24.01,24.06,23.98,24.02,18822.0
2019-11-04 14:30:00,24.01,24.03,23.81,23.81,16593.0,24.01,24.03,23.81,23.81,16593.0
2019-11-04 15:00:00,23.84,23.87,23.78,23.79,26652.0,23.84,23.87,23.78,23.79,26652.0
2019-11-04 15:30:00,23.79,23.83,23.75,23.75,62295.0,23.79,23.83,23.75,23.75,62295.0
2019-11-05 09:30:00,23.65,23.9,23.58,23.67,49431.0,23.65,23.9,23.58,23.67,49431.0
2019-11-05 10:00:00,23.67,23.76,23.56,23.61,53217.0,23.67,23.76,23.56,23.61,53217.0
2019-11-05 10:30:00,23.63,23.76,23.63,23.73,54588.0,23.63,23.76,23.63,23.73,54588.0
2019-11-05 11:00:00,23.73,23.92,23.73,23.83,17727.0,23.73,23.92,23.73,23.83,17727.0
2019-11-05 11:30:00,23.89,23.99,23.82,23.83,26385.0,23.89,23.99,23.82,23.83,26385.0
2019-11-05 12:00:00,23.83,23.96,23.8,23.96,17916.0,23.83,23.96,23.8,23.96,17916.0
2019-11-05 12:30:00,23.96,24.06,23.94,24.0,37641.0,23.96,24.06,23.94,24.0,37641.0
2019-11-05 13:00:00,23.96,24.01,23.89,23.94,6000.0,23.96,24.01,23.89,23.94,6000.0
2019-11-05 13:30:00,23.94,23.96,23.81,23.87,14955.0,23.94,23.96,23.81,23.87,14955.0
2019-11-05 14:00:00,23.89,23.92,23.82,23.91,6273.0,23.89,23.92,23.82,23.91,6273.0
2019-11-05 14:30:00,23.87,23.87,23.82,23.84,16293.0,23.87,23.87,23.82,23.84,16293.0
2019-11-05 15:00:00,23.84,23.91,23.77,23.89,40050.0,23.84,23.91,23.77,23.89,40050.0
2019-11-05 15:30:00,23.89,23.92,23.83,23.89,56103.0,23.89,23.92,23.83,23.89,56103.0
2019-11-06 09:30:00,23.9,24.01,23.66,24.01,36918.0,23.9,24.01,23.66,24.01,36918.0
2019-11-06 10:00:00,23.99,24.1,23.99,24.03,15396.0,23.99,24.1,23.99,24.03,15396.0
2019-11-06 10:30:00,24.02,24.14,24.02,24.13,23292.0,24.02,24.14,24.02,24.13,23292.0
2019-11-06 11:00:00,24.13,24.22,24.13,24.22,10071.0,24.13,24.22,24.13,24.22,10071.0
2019-11-06 11:30:00,24.22,24.44,24.22,24.34,72036.0,24.22,24.44,24.22,24.34,72036.0
2019-11-06 12:00:00,24.33,24.46,24.33,24.46,9300.0,24.33,24.46,24.33,24.46,9300.0
2019-11-06 12:30:00,24.46,24.48,24.41,24.43,16647.0,24.46,24.48,24.41,24.43,16647.0
2019-11-06 13:00:00,24.43,24.43,24.24,24.24,21033.0,24.43,24.43,24.24,24.24,21033.0
2019-11-06 13:30:00,24.21,24.31,24.21,24.24,20457.0,24.21,24.31,24.21,24.24,20457.0
2019-11-06 14:00:00,24.27,24.27,24.14,24.19,17046.0,24.27,24.27,24.14,24.19,17046.0
2019-11-06 14:30:00,24.2,24.2,24.15,24.16,11100.0,24.2,24.2,24.15,24.16,11100.0
2019-11-06 15:00:00,24.16,24.16,24.07,24.12,24900.0,24.16,24.16,24.07,24.12,24900.0
2019-11-06 15:30:00,24.12,24.16,24.07,24.08,87183.0,24.12,24.16,24.07,24.08,87183.0
2019-11-07 09:30:00,24.28,24.44,24.12,24.12,31149.0,24.28,24.44,24.12,24.12,31149.0
2019-11-07 10:00:00,24.16,24.26,24.09,24.09,10548.0,24.16,24.26,24.09,24.09,10548.0
2019-11-07 10:30:00,24.11,24.15,24.04,24.11,7965.0,24.11,24.15,24.04,24.11,7965.0
2019-11-07 11:00:00,24.1,24.23,24.1,24.18,7557.0,24.1,24.23,24.1,24.18,7557.0
2019-11-07 11:30:00,24.16,24.17,24.03,24.16,27090.0,24.16,24.17,24.03,24.16,27090.0
2019-11-07 12:00:00,24.16,24.19,24.09,24.19,16035.0,24.16,24.19,24.09,24.19,16035.0
2019-11-07 12:30:00,24.25,24.25,24.03,24.03,7299.0,24.25,24.25,24.03,24.03,7299.0
2019-11-07 13:00:00,24.03,24.1,24.01,24.1,14760.0,24.03,24.1,24.01,24.1,14760.0
2019-11-07 13:30:00,24.1,24.12,24.07,24.1,6000.0,24.1,24.12,24.07,24.1,6000.0
2019-11-07 14:00:00,24.12,24.13,24.02,24.07,7200.0,24.12,24.13,24.02,24.07,7200.0
2019-11-07 14:30:00,24.06,24.06,23.93,23.93,8928.0,24.06,24.06,23.93,23.93,8928.0
2019-11-07 15:00:00,23.94,23.94,23.81,23.84,6870.0,23.94,23.94,23.81,23.84,6870.0
2019-11-07 15:30:00,23.85,23.94,23.82,23.83,89679.0,23.85,23.94,23.82,23.83,89679.0
2019-11-08 09:30:00,23.74,23.94,23.5,23.8,18537.0,23.74,23.94,23.5,23.8,18537.0
2019-11-08 10:00:00,23.75,23.98,23.72,23.96,8274.0,23.75,23.98,23.72,23.96,8274.0
2019-11-08 10:30:00,23.98,24.04,23.92,23.93,109086.0,23.98,24.04,23.92,23.93,109086.0
2019-11-08 11:00:00,23.94,24.06,23.94,24.04,21435.0,23.94,24.06,23.94,24.04,21435.0
2019-11-08 11:30:00,24.04,24.11,23.87,23.87,38208.0,24.04,24.11,23.87,23.87,38208.0
2019-11-08 12:00:00,23.88,24.01,23.88,23.9,59898.0,23.88,24.01,23.88,23.9,59898.0
2019-11-08 12:30:00,23.92,24.0,23.83,23.91,272169.0,23.92,24.0,23.83,23.91,272169.0
2019-11-08 13:00:00,23.91,24.05,23.87,24.05,39318.0,23.91,24.05,23.87,24.05,39318.0
2019-11-08 13:30:00,24.06,24.11,23.94,24.01,13275.0,24.06,24.11,23.94,24.01,13275.0
2019-11-08 14:00:00,23.99,24.06,23.98,24.06,10749.0,23.99,24.06,23.98,24.06,10749.0
2019-11-08 14:30:00,24.04,24.1,24.01,24.08,9300.0,24.04,24.1,24.01,24.08,9300.0
2019-11-08 15:00:00,24.09,24.22,24.07,24.22,22059.0,24.09,24.22,24.07,24.22,22059.0
2019-11-08 15:30:00,24.21,24.34,24.18,24.34,63588.0,24.21,24.34,24.18,24.34,63588.0
2019-11-11 09:30:00,24.24,24.38,24.1,24.34,22404.0,24.24,24.38,24.1,24.34,22404.0
2019-11-11 10:00:00,24.29,24.43,24.21,24.39,47145.0,24.29,24.43,24.21,24.39,47145.0
2019-11-11 10:30:00,24.41,24.46,24.32,24.32,7800.0,24.41,24.46,24.32,24.32,7800.0
2019-11-11 11:00:00,24.34,24.4,24.32,24.34,7200.0,24.34,24.4,24.32,24.34,7200.0
2019-11-11 11:30:00,24.34,24.35,24.25,24.33,6600.0,24.34,24.35,24.25,24.33,6600.0
2019-11-11 12:00:00,24.32,24.38,24.32,24.33,3300.0,24.32,24.38,24.32,24.33,3300.0
2019-11-11 12:30:00,24.34,24.37,24.32,24.35,6969.0,24.34,24.37,24.32,24.35,6969.0
2019-11-11 13:00:00,24.36,24.41,24.36,24.4,4800.0,24.36,24.41,24.36,24.4,4800.0
2019-11-11 13:30:00,24.4,24.44,24.39,24.42,7800.0,24.4,24.44,24.39,24.42,7800.0
2019-11-11 14:00:00,24.43,24.53,24.43,24.45,11442.0,24.43,24.53,24.43,24.45,11442.0
2019-11-11 14:30:00,24.44,24.45,24.32,24.32,14181.0,24.44,24.45,24.32,24.32,14181.0
2019-11-11 15:00:00,24.33,24.41,24.33,24.39,15639.0,24.33,24.41,24.33,24.39,15639.0
2019-11-11 15:30:00,24.38,24.41,24.33,24.41,61158.0,24.38,24.41,24.33,24.41,61158.0
2019-11-12 09:30:00,24.34,24.57,24.25,24.48,23373.0,24.34,24.57,24.25,24.48,23373.0
2019-11-12 10:00:00,24.5,24.7,24.49,24.68,43536.0,24.5,24.7,24.49,24.68,43536.0
2019-11-12 10:30:00,24.63,24.67,24.57,24.6,16455.0,24.63,24.67,24.57,24.6,16455.0
2019-11-12 11:00:00,24.6,24.63,24.49,24.63,37458.0,24.6,24.63,24.49,24.63,37458.0
2019-11-12 11:30:00,24.63,24.65,24.57,24.6,32274.0,24.63,24.65,24.57,24.6,32274.0
2019-11-12 12:00:00,24.64,24.76,24.63,24.76,12621.0,24.64,24.76,24.63,24.76,12621.0
2019-11-12 12:30:00,24.76,24.76,24.65,24.7,18069.0,24.76,24.76,24.65,24.7,18069.0
2019-11-12 13:00:00,24.68,24.72,24.64,24.68,28980.0,24.68,24.72,24.64,24.68,28980.0
2019-11-12 13:30:00,24.68,24.71,24.65,24.65,22218.0,24.68,24.71,24.65,24.65,22218.0
2019-11-12 14:00:00,24.63,24.68,24.58,24.6,55272.0,24.63,24.68,24.58,24.6,55272.0
2019-11-12 14:30:00,24.62,24.63,24.54,24.56,28002.0,24.62,24.63,24.54,24.56,28002.0
2019-11-12 15:00:00,24.53,24.7,24.53,24.7,21048.0,24.53,24.7,24.53,24.7,21048.0
2019-11-12 15:30:00,24.69,24.78,24.65,24.68,63078.0,24.69,24.78,24.65,24.68,63078.0
2019-11-13 09:30:00,24.62,24.73,24.57,24.7,28257.0,24.62,24.73,24.57,24.7,28257.0
2019-11-13 10:00:00,24.76,24.77,24.73,24.73,6753.0,24.76,24.77,24.73,24.73,6753.0
2019-11-13 10:30:00,24.7,24.7,24.6,24.68,9066.0,24.7,24.7,24.6,24.68,9066.0
2019-11-13 11:00:00,24.7,24.71,24.58,24.63,15147.0,24.7,24.71,24.58,24.63,15147.0
2019-11-13 11:30:00,24.65,24.72,24.62,24.68,10509.0,24.65,24.72,24.62,24.68,10509.0
2019-11-13 12:00:00,24.68,24.76,24.66,24.74,7500.0,24.68,24.76,24.66,24.74,7500.0
2019-11-13 12:30:00,24.72,24.72,24.57,24.6,5802.0,24.72,24.72,24.57,24.6,5802.0
2019-11-13 13:00:00,24.59,24.8,24.58,24.73,33504.0,24.59,24.8,24.58,24.73,33504.0
2019-11-13 13:30:00,24.8,24.8,24.49,24.6,11406.0,24.8,24.8,24.49,24.6,11406.0
2019-11-13 14:00:00,24.68,24.77,24.68,24.7,1800.0,24.68,24.77,24.68,24.7,1800.0
2019-11-13 14:30:00,24.74,24.79,24.72,24.78,7203.0,24.74,24.79,24.72,24.78,7203.0
2019-11-13 15:00:00,24.79,24.83,24.75,24.8,47370.0,24.79,24.83,24.75,24.8,47370.0
2019-11-13 15:30:00,24.8,24.86,24.76,24.85,64005.0,24.8,24.86,24.76,24.85,64005.0
2019-11-14 09:30:00,24.86,24.86,24.68,24.72,13836.0,24.86,24.86,24.68,24.72,13836.0
2019-11-14 10:00:00,24.79,24.9,24.77,24.86,8367.0,24.79,24.9,24.77,24.86,8367.0
2019-11-14 10:30:00,24.86,24.96,24.86,24.93,16374.0,24.86,24.96,24.86,24.93,16374.0
2019-11-14 11:00:00,24.95,25.12,24.95,24.98,24183.0,24.95,25.12,24.95,24.98,24183.0
2019-11-14 11:30:00,25.03,25.1,24.93,24.94,15156.0,25.03,25.1,24.93,24.94,15156.0
2019-11-14 12:00:00,24.9,24.94,24.85,24.94,9450.0,24.9,24.94,24.85,24.94,9450.0
2019-11-14 12:30:00,24.97,25.05,24.95,24.97,11085.0,24.97,25.05,24.95,24.97,11085.0
2019-11-14 13:00:00,24.98,25.04,24.97,25.01,8127.0,24.98,25.04,24.97,25.01,8127.0
2019-11-14 13:30:00,24.99,25.05,24.98,25.0,10041.0,24.99,25.05,24.98,25.0,10041.0
2019-11-14 14:00:00,25.0,25.0,24.9,24.97,8781.0,25.0,25.0,24.9,24.97,8781.0
2019-11-14 14:30:00,24.95,24.98,24.95,24.98,4566.0,24.95,24.98,24.95,24.98,4566.0
2019-11-14 15:00:00,24.96,25.1,24.96,25.04,32232.0,24.96,25.1,24.96,25.04,32232.0
2019-11-14 15:30:00,25.03,25.05,24.99,25.01,42516.0,25.03,25.05,24.99,25.01,42516.0
2019-11-15 09:30:00,25.04,25.13,24.92,24.93,33420.0,25.04,25.13,24.92,24.93,33420.0
2019-11-15 10:00:00,25.02,25.02,24.87,24.89,8724.0,25.02,25.02,24.87,24.89,8724.0
2019-11-15 10:30:00,24.93,25.01,24.88,24.95,79467.0,24.93,25.01,24.88,24.95,79467.0
2019-11-15 11:00:00,25.0,25.06,24.97,25.06,12000.0,25.0,25.06,24.97,25.06,12000.0
2019-11-15 11:30:00,25.07,25.19,25.07,25.19,7470.0,25.07,25.19,25.07,25.19,7470.0
2019-11-15 12:00:00,25.17,25.23,25.16,25.18,10800.0,25.17,25.23,25.16,25.18,10800.0
2019-11-15 12:30:00,25.19,25.19,25.07,25.17,11475.0,25.19,25.19,25.07,25.17,11475.0
2019-11-15 13:00:00,25.2,25.2,25.13,25.13,7302.0,25.2,25.2,25.13,25.13,7302.0
2019-11-15 13:30:00,25.16,25.16,25.1,25.1,11733.0,25.16,25.16,25.1,25.1,11733.0
2019-11-15 14:00:00,25.13,25.23,25.13,25.22,165228.0,25.13,25.23,25.13,25.22,165228.0
2019-11-15 14:30:00,25.22,25.26,25.18,25.2,19473.0,25.22,25.26,25.18,25.2,19473.0
2019-11-15 15:00:00,25.2,25.2,25.1,25.1,11298.0,25.2,25.2,25.1,25.1,11298.0
2019-11-15 15:30:00,25.09,25.09,25.02,25.03,51981.0,25.09,25.09,25.02,25.03,51981.0
2019-11-18 09:30:00,24.87,25.12,24.85,25.09,41772.0,24.87,25.12,24.85,25.09,41772.0
2019-11-18 10:00:00,25.12,25.12,24.94,25.05,32406.0,25.12,25.12,24.94,25.05,32406.0
2019-11-18 10:30:00,25.09,25.29,25.07,25.19,22923.0,25.09,25.29,25.07,25.19,22923.0
2019-11-18 11:00:00,25.17,25.19,25.1,25.14,12840.0,25.17,25.19,25.1,25.14,12840.0
2019-11-18 11:30:00,25.16,25.23,25.16,25.17,7800.0,25.16,25.23,25.16,25.17,7800.0
2019-11-18 12:00:00,25.17,25.17,25.07,25.15,9300.0,25.17,25.17,25.07,25.15,9300.0
2019-11-18 12:30:00,25.11,25.17,25.06,25.11,15804.0,25.11,25.17,25.06,25.11,15804.0
2019-11-18 13:00:00,25.11,25.2,25.08,25.2,19932.0,25.11,25.2,25.08,25.2,19932.0
2019-11-18 13:30:00,25.22,25.24,25.13,25.15,16800.0,25.22,25.24,25.13,25.15,16800.0
2019-11-18 14:00:00,25.18,25.18,25.09,25.16,7500.0,25.18,25.18,25.09,25.16,7500.0
2019-11-18 14:30:00,25.19,25.24,25.11,25.22,15102.0,25.19,25.24,25.11,25.22,15102.0
2019-11-18 15:00:00,25.22,25.22,25.07,25.12,19836.0,25.22,25.22,25.07,25.12,19836.0
2019-11-18 15:30:00,25.14,25.14,24.99,24.99,53208.0,25.14,25.14,24.99,24.99,53208.0
2019-11-19 09:30:00,24.98,25.17,24.92,24.95,34278.0,24.98,25.17,24.92,24.95,34278.0
2019-11-19 10:00:00,24.95,25.26,24.95,25.1,23568.0,24.95,25.26,24.95,25.1,23568.0
2019-11-19 10:30:00,25.2,25.23,25.1,25.1,20445.0,25.2,25.23,25.1,25.1,20445.0
2019-11-19 11:00:00,25.14,25.19,25.1,25.12,12135.0,25.14,25.19,25.1,25.12,12135.0
2019-11-19 11:30:00,25.11,25.28,25.06,25.19,38931.0,25.11,25.28,25.06,25.19,38931.0
2019-11-19 12:00:00,25.22,25.36,25.2,25.32,44604.0,25.22,25.36,25.2,25.32,44604.0
2019-11-19 12:30:00,25.33,25.5,25.33,25.42,19533.0,25.33,25.5,25.33,25.42,19533.0
2019-11-19 13:00:00,25.42,25.42,25.21,25.21,22230.0,25.42,25.42,25.21,25.21,22230.0
2019-11-19 13:30:00,25.24,25.38,25.24,25.26,14493.0,25.24,25.38,25.24,25.26,14493.0
2019-11-19 14:00:00,25.28,25.42,25.23,25.32,17412.0,25.28,25.42,25.23,25.32,17412.0
2019-11-19 14:30:00,25.33,25.36,25.28,25.3,17400.0,25.33,25.36,25.28,25.3,17400.0
2019-11-19 15:00:00,25.29,25.33,25.24,25.28,29700.0,25.29,25.33,25.24,25.28,29700.0
2019-11-19 15:30:00,25.3,25.3,25.13,25.16,61104.0,25.3,25.3,25.13,25.16,61104.0
2019-11-20 09:30:00,25.08,25.51,24.93,25.47,20220.0,25.08,25.51,24.93,25.47,20220.0
2019-11-20 10:00:00,25.5,25.54,25.33,25.4,42033.0,25.5,25.54,25.33,25.4,42033.0
2019-11-20 10:30:00,25.43,25.48,25.39,25.43,14550.0,25.43,25.48,25.39,25.43,14550.0
2019-11-20 11:00:00,25.39,25.47,25.35,25.38,17868.0,25.39,25.47,25.35,25.38,17868.0
2019-11-20 11:30:00,25.4,25.44,25.36,25.4,10500.0,25.4,25.44,25.36,25.4,10500.0
2019-11-20 12:00:00,25.4,25.43,25.31,25.34,31173.0,25.4,25.43,25.31,25.34,31173.0
2019-11-20 12:30:00,25.36,25.39,25.16,25.16,16914.0,25.36,25.39,25.16,25.16,16914.0
2019-11-20 13:00:00,25.17,25.21,24.96,25.13,16800.0,25.17,25.21,24.96,25.13,16800.0
2019-11-20 13:30:00,25.14,25.21,25.06,25.16,10803.0,25.14,25.21,25.06,25.16,10803.0
2019-11-20 14:00:00,25.18,25.25,25.14,25.22,16797.0,25.18,25.25,25.14,25.22,16797.0
2019-11-20 14:30:00,25.23,25.25,25.19,25.22,21423.0,25.23,25.25,25.19,25.22,21423.0
2019-11-20 15:00:00,25.22,25.27,25.2,25.23,29361.0,25.22,25.27,25.2,25.23,29361.0
2019-11-20 15:30:00,25.24,25.29,25.19,25.28,60105.0,25.24,25.29,25.19,25.28,60105.0
2019-11-21 09:30:00,25.35,25.37,25.2,25.26,22548.0,25.35,25.37,25.2,25.26,22548.0
2019-11-21 10:00:00,25.26,25.34,25.12,25.16,60366.0,25.26,25.34,25.12,25.16,60366.0
2019-11-21 10:30:00,25.17,25.34,25.1,25.33,36747.0,25.17,25.34,25.1,25.33,36747.0
2019-11-21 11:00:00,25.33,25.49,25.31,25.46,11118.0,25.33,25.49,25.31,25.46,11118.0
2019-11-21 11:30:00,25.44,25.44,25.31,25.35,14400.0,25.44,25.44,25.31,25.35,14400.0
2019-11-21 12:00:00,25.34,25.49,25.34,25.49,36750.0,25.34,25.49,25.34,25.49,36750.0
2019-11-21 12:30:00,25.47,25.52,25.38,25.49,15900.0,25.47,25.52,25.38,25.49,15900.0
2019-11-21 13:00:00,25.51,25.57,25.47,25.47,40854.0,25.51,25.57,25.47,25.47,40854.0
2019-11-21 13:30:00,25.46,25.51,25.4,25.41,65982.0,25.46,25.51,25.4,25.41,65982.0
2019-11-21 14:00:00,25.38,25.38,25.26,25.33,64938.0,25.38,25.38,25.26,25.33,64938.0
2019-11-21 14:30:00,25.35,25.35,25.26,25.34,15636.0,25.35,25.35,25.26,25.34,15636.0
2019-11-21 15:00:00,25.35,25.36,25.29,25.29,13620.0,25.35,25.36,25.29,25.29,13620.0
2019-11-21 15:30:00,25.32,25.36,25.26,25.35,44031.0,25.32,25.36,25.26,25.35,44031.0
2019-11-22 09:30:00,25.54,25.55,25.11,25.47,45489.0,25.54,25.55,25.11,25.47,45489.0
2019-11-22 10:00:00,25.43,25.51,25.25,25.31,47706.0,25.43,25.51,25.25,25.31,47706.0
2019-11-22 10:30:00,25.27,25.45,25.27,25.4,16404.0,25.27,25.45,25.27,25.4,16404.0
2019-11-22 11:00:00,25.41,25.56,25.36,25.52,9663.0,25.41,25.56,25.36,25.52,9663.0
2019-11-22 11:30:00,25.53,25.6,25.52,25.59,15747.0,25.53,25.6,25.52,25.59,15747.0
2019-11-22 12:00:00,25.59,25.71,25.52,25.67,21363.0,25.59,25.71,25.52,25.67,21363.0
2019-11-22 12:30:00,25.64,25.68,25.6,25.64,21300.0,25.64,25.68,25.6,25.64,21300.0
2019-11-22 13:00:00,25.63,25.68,25.6,25.6,21000.0,25.63,25.68,25.6,25.6,21000.0
2019-11-22 13:30:00,25.64,25.68,25.45,25.47,19002.0,25.64,25.68,25.45,25.47,19002.0
2019-11-22 14:00:00,25.47,25.64,25.47,25.6,76956.0,25.47,25.64,25.47,25.6,76956.0
2019-11-22 14:30:00,25.59,25.65,25.53,25.61,20100.0,25.59,25.65,25.53,25.61,20100.0
2019-11-22 15:00:00,25.63,25.63,25.58,25.6,14181.0,25.63,25.63,25.58,25.6,14181.0
2019-11-22 15:30:00,25.6,25.67,25.59,25.61,118092.0,25.6,25.67,25.59,25.61,118092.0
2019-11-25 09:30:00,25.69,25.87,25.67,25.78,75978.0,25.69,25.87,25.67,25.78,75978.0
2019-11-25 10:00:00,25.8,25.8,25.44,25.53,63645.0,25.8,25.8,25.44,25.53,63645.0
2019-11-25 10:30:00,25.55,25.77,25.55,25.77,34584.0,25.55,25.77,25.55,25.77,34584.0
2019-11-25 11:00:00,25.75,25.83,25.75,25.83,14007.0,25.75,25.83,25.75,25.83,14007.0
2019-11-25 11:30:00,25.83,25.88,25.81,25.88,18192.0,25.83,25.88,25.81,25.88,18192.0
2019-11-25 12:00:00,25.89,25.9,25.81,25.83,14880.0,25.89,25.9,25.81,25.83,14880.0
2019-11-25 12:30:00,25.8,25.94,25.8,25.91,47973.0,25.8,25.94,25.8,25.91,47973.0
2019-11-25 13:00:00,25.91,25.98,25.83,25.98,28323.0,25.91,25.98,25.83,25.98,28323.0
2019-11-25 13:30:00,25.98,26.06,25.79,25.82,49404.0,25.98,26.06,25.79,25.82,49404.0
2019-11-25 14:00:00,25.78,25.81,25.58,25.65,16386.0,25.78,25.81,25.58,25.65,16386.0
2019-11-25 14:30:00,25.66,25.67,25.59,25.67,12000.0,25.66,25.67,25.59,25.67,12000.0
2019-11-25 15:00:00,25.64,25.66,25.59,25.61,14151.0,25.64,25.66,25.59,25.61,14151.0
2019-11-25 15:30:00,25.61,25.8,25.6,25.79,51999.0,25.61,25.8,25.6,25.79,51999.0
2019-11-26 09:30:00,25.88,26.17,25.74,26.08,47019.0,25.88,26.17,25.74,26.08,47019.0
2019-11-26 10:00:00,26.1,26.1,25.89,25.99,8907.0,26.1,26.1,25.89,25.99,8907.0
2019-11-26 10:30:00,26.05,26.06,25.92,25.93,6300.0,26.05,26.06,25.92,25.93,6300.0
2019-11-26 11:00:00,25.98,26.08,25.97,26.02,16290.0,25.98,26.08,25.97,26.02,16290.0
2019-11-26 11:30:00,26.02,26.04,25.92,25.95,10950.0,26.02,26.04,25.92,25.95,10950.0
2019-11-26 12:00:00,25.92,26.01,25.92,25.98,4500.0,25.92,26.01,25.92,25.98,4500.0
2019-11-26 12:30:00,25.97,26.01,25.9,25.94,12009.0,25.97,26.01,25.9,25.94,12009.0
2019-11-26 13:00:00,25.94,25.94,25.87,25.91,7200.0,25.94,25.94,25.87,25.91,7200.0
2019-11-26 13:30:00,25.93,25.93,25.81,25.89,25287.0,25.93,25.93,25.81,25.89,25287.0
2019-11-26 14:00:00,25.87,25.95,25.86,25.89,10947.0,25.87,25.95,25.86,25.89,10947.0
2019-11-26 14:30:00,25.86,26.0,25.86,26.0,13335.0,25.86,26.0,25.86,26.0,13335.0
2019-11-26 15:00:00,25.98,26.0,25.93,25.98,15228.0,25.98,26.0,25.93,25.98,15228.0
2019-11-26 15:30:00,25.99,26.01,25.95,25.96,43368.0,25.99,26.01,25.95,25.96,43368.0
2019-11-27 09:30:00,26.06,26.06,25.82,25.85,17049.0,26.06,26.06,25.82,25.85,17049.0
2019-11-27 10:00:00,25.71,25.97,25.68,25.97,4518.0,25.71,25.97,25.68,25.97,4518.0
2019-11-27 10:30:00,25.95,25.95,25.82,25.86,5400.0,25.95,25.95,25.82,25.86,5400.0
2019-11-27 11:00:00,25.86,25.99,25.84,25.9,18675.0,25.86,25.99,25.84,25.9,18675.0
2019-11-27 11:30:00,25.87,25.9,25.8,25.84,13866.0,25.87,25.9,25.8,25.84,13866.0
2019-11-27 12:00:00,25.85,25.87,25.83,25.85,5589.0,25.85,25.87,25.83,25.85,5589.0
2019-11-27 12:30:00,25.83,25.85,25.78,25.85,4632.0,25.83,25.85,25.78,25.85,4632.0
2019-11-27 13:00:00,25.86,25.91,25.85,25.87,10500.0,25.86,25.91,25.85,25.87,10500.0
2019-11-27 13:30:00,25.88,25.93,25.86,25.89,7935.0,25.88,25.93,25.86,25.89,7935.0
2019-11-27 14:00:00,25.9,26.0,25.87,25.93,8100.0,25.9,26.0,25.87,25.93,8100.0
2019-11-27 14:30:00,25.94,25.95,25.92,25.93,9585.0,25.94,25.95,25.92,25.93,9585.0
2019-11-27 15:00:00,25.94,26.0,25.94,25.97,16914.0,25.94,26.0,25.94,25.97,16914.0
2019-11-27 15:30:00,25.96,26.0,25.89,26.0,56781.0,25.96,26.0,25.89,26.0,56781.0
2019-11-29 09:30:00,25.92,26.08,25.77,26.08,15798.0,25.92,26.08,25.77,26.08,15798.0
2019-11-29 10:00:00,26.12,26.17,25.99,26.0,12450.0,26.12,26.17,25.99,26.0,12450.0
2019-11-29 10:30:00,26.0,26.23,26.0,26.18,18471.0,26.0,26.23,26.0,26.18,18471.0
2019-11-29 11:00:00,26.19,26.19,26.07,26.18,27084.0,26.19,26.19,26.07,26.18,27084.0
2019-11-29 11:30:00,26.17,26.19,26.07,26.19,16800.0,26.17,26.19,26.07,26.19,16800.0
2019-11-29 12:00:00,26.2,26.37,26.19,26.34,32043.0,26.2,26.37,26.19,26.34,32043.0
2019-11-29 12:30:00,26.34,26.38,26.04,26.04,60138.0,26.34,26.38,26.04,26.04,60138.0
2019-12-02 09:30:00,26.14,26.2,25.59,25.59,38370.0,26.14,26.2,25.59,25.59,38370.0
2019-12-02 10:00:00,25.59,25.76,25.49,25.61,15300.0,25.59,25.76,25.49,25.61,15300.0
2019-12-02 10:30:00,25.64,25.68,25.52,25.68,23706.0,25.64,25.68,25.52,25.68,23706.0
2019-12-02 11:00:00,25.7,25.7,25.55,25.64,20700.0,25.7,25.7,25.55,25.64,20700.0
2019-12-02 11:30:00,25.64,25.77,25.56,25.72,12348.0,25.64,25.77,25.56,25.72,12348.0
2019-12-02 12:00:00,25.77,25.79,25.7,25.71,14046.0,25.77,25.79,25.7,25.71,14046.0
2019-12-02 12:30:00,25.74,25.74,25.66,25.71,14700.0,25.74,25.74,25.66,25.71,14700.0
2019-12-02 13:00:00,25.71,25.8,25.71,25.74,14742.0,25.71,25.8,25.71,25.74,14742.0
2019-12-02 13:30:00,25.75,25.87,25.73,25.84,15300.0,25.75,25.87,25.73,25.84,15300.0
2019-12-02 14:00:00,25.86,25.94,25.86,25.86,20436.0,25.86,25.94,25.86,25.86,20436.0
2019-12-02 14:30:00,25.81,25.92,25.81,25.85,16014.0,25.81,25.92,25.81,25.85,16014.0
2019-12-02 15:00:00,25.85,25.85,25.76,25.77,12180.0,25.85,25.85,25.76,25.77,12180.0
2019-12-02 15:30:00,25.76,25.87,25.73,25.74,93342.0,25.76,25.87,25.73,25.74,93342.0
2019-12-03 09:30:00,25.4,25.73,25.35,25.53,37626.0,25.4,25.73,25.35,25.53,37626.0
2019-12-03 10:00:00,25.53,25.6,25.38,25.5,33930.0,25.53,25.6,25.38,25.5,33930.0
2019-12-03 10:30:00,25.46,25.49,25.24,25.29,17400.0,25.46,25.49,25.24,25.29,17400.0
2019-12-03 11:00:00,25.31,25.43,25.23,25.32,43554.0,25.31,25.43,25.23,25.32,43554.0
2019-12-03 11:30:00,25.32,25.48,25.32,25.44,14400.0,25.32,25.48,25.32,25.44,14400.0
2019-12-03 12:00:00,25.45,25.59,25.43,25.5,68964.0,25.45,25.59,25.43,25.5,68964.0
2019-12-03 12:30:00,25.51,25.51,25.37,25.45,51300.0,25.51,25.51,25.37,25.45,51300.0
2019-12-03 13:00:00,25.46,25.48,25.39,25.41,8100.0,25.46,25.48,25.39,25.41,8100.0
2019-12-03 13:30:00,25.39,25.42,25.36,25.39,7200.0,25.39,25.42,25.36,25.39,7200.0
2019-12-03 14:00:00,25.42,25.44,25.38,25.41,11700.0,25.42,25.44,25.38,25.41,11700.0
2019-12-03 14:30:00,25.41,25.43,25.36,25.36,22257.0,25.41,25.43,25.36,25.36,22257.0
2019-12-03 15:00:00,25.36,25.42,25.33,25.41,36057.0,25.36,25.42,25.33,25.41,36057.0
2019-12-03 15:30:00,25.4,25.57,25.38,25.56,119019.0,25.4,25.57,25.38,25.56,119019.0
2019-12-04 09:30:00,25.58,25.67,25.26,25.62,80490.0,25.58,25.67,25.26,25.62,80490.0
2019-12-04 10:00:00,25.62,25.7,25.52,25.56,28485.0,25.62,25.7,25.52,25.56,28485.0
2019-12-04 10:30:00,25.57,25.65,25.54,25.65,62100.0,25.57,25.65,25.54,25.65,62100.0
2019-12-04 11:00:00,25.65,25.75,25.64,25.68,19650.0,25.65,25.75,25.64,25.68,19650.0
2019-12-04 11:30:00,25.65,25.69,25.58,25.61,18300.0,25.65,25.69,25.58,25.61,18300.0
2019-12-04 12:00:00,25.59,25.6,25.36,25.42,87738.0,25.59,25.6,25.36,25.42,87738.0
2019-12-04 12:30:00,25.42,25.5,25.42,25.47,8214.0,25.42,25.5,25.42,25.47,8214.0
2019-12-04 13:00:00,25.47,25.54,25.46,25.54,11100.0,25.47,25.54,25.46,25.54,11100.0
2019-12-04 13:30:00,25.49,25.51,25.43,25.45,5100.0,25.49,25.51,25.43,25.45,5100.0
2019-12-04 14:00:00,25.47,25.47,25.39,25.43,8901.0,25.47,25.47,25.39,25.43,8901.0
2019-12-04 14:30:00,25.44,25.48,25.41,25.46,10701.0,25.44,25.48,25.41,25.46,10701.0
2019-12-04 15:00:00,25.47,25.48,25.39,25.41,14100.0,25.47,25.48,25.39,25.41,14100.0
2019-12-04 15:30:00,25.42,25.51,25.34,25.51,91167.0,25.42,25.51,25.34,25.51,91167.0
2019-12-05 09:30:00,25.5,25.6,25.44,25.52,88812.0,25.5,25.6,25.44,25.52,88812.0
2019-12-05 10:00:00,25.49,25.54,25.4,25.47,9300.0,25.49,25.54,25.4,25.47,9300.0
2019-12-05 10:30:00,25.52,25.55,25.45,25.52,9786.0,25.52,25.55,25.45,25.52,9786.0
2019-12-05 11:00:00,25.55,25.58,25.52,25.53,5103.0,25.55,25.58,25.52,25.53,5103.0
2019-12-05 11:30:00,25.52,25.52,25.35,25.38,9231.0,25.52,25.52,25.35,25.38,9231.0
2019-12-05 12:00:00,25.37,25.42,25.36,25.36,6000.0,25.37,25.42,25.36,25.36,6000.0
2019-12-05 12:30:00,25.34,25.5,25.32,25.48,26832.0,25.34,25.5,25.32,25.48,26832.0
2019-12-05 13:00:00,25.49,25.63,25.47,25.55,20700.0,25.49,25.63,25.47,25.55,20700.0
2019-12-05 13:30:00,25.57,25.6,25.52,25.58,15594.0,25.57,25.6,25.52,25.58,15594.0
2019-12-05 14:00:00,25.56,25.67,25.56,25.64,25983.0,25.56,25.67,25.56,25.64,25983.0
2019-12-05 14:30:00,25.64,25.66,25.53,25.57,19515.0,25.64,25.66,25.53,25.57,19515.0
2019-12-05 15:00:00,25.54,25.59,25.48,25.52,21468.0,25.54,25.59,25.48,25.52,21468.0
2019-12-05 15:30:00,25.52,25.58,25.49,25.58,65871.0,25.52,25.58,25.49,25.58,65871.0
2019-12-06 09:30:00,25.66,25.93,25.43,25.48,27963.0,25.66,25.93,25.43,25.48,27963.0
2019-12-06 10:00:00,25.58,25.65,25.41,25.48,14100.0,25.58,25.65,25.41,25.48,14100.0
2019-12-06 10:30:00,25.45,25.56,25.45,25.49,19500.0,25.45,25.56,25.45,25.49,19500.0
2019-12-06 11:00:00,25.49,25.57,25.49,25.54,15564.0,25.49,25.57,25.49,25.54,15564.0
2019-12-06 11:30:00,25.53,25.59,25.4,25.51,105600.0,25.53,25.59,25.4,25.51,105600.0
2019-12-06 12:00:00,25.47,25.52,25.45,25.47,21552.0,25.47,25.52,25.45,25.47,21552.0
2019-12-06 12:30:00,25.51,25.55,25.43,25.51,20919.0,25.51,25.55,25.43,25.51,20919.0
2019-12-06 13:00:00,25.5,25.55,25.49,25.49,15918.0,25.5,25.55,25.49,25.49,15918.0
2019-12-06 13:30:00,25.49,25.51,25.41,25.41,33135.0,25.49,25.51,25.41,25.41,33135.0
2019-12-06 14:00:00,25.45,25.56,25.44,25.49,28230.0,25.45,25.56,25.44,25.49,28230.0
2019-12-06 14:30:00,25.49,25.53,25.47,25.49,13242.0,25.49,25.53,25.47,25.49,13242.0
2019-12-06 15:00:00,25.48,25.51,25.41,25.42,23370.0,25.48,25.51,25.41,25.42,23370.0
2019-12-06 15:30:00,25.42,25.5,25.42,25.47,52530.0,25.42,25.5,25.42,25.47,52530.0
2019-12-09 09:30:00,25.34,25.47,25.06,25.43,14046.0,25.34,25.47,25.06,25.43,14046.0
2019-12-09 10:00:00,25.41,25.58,25.4,25.53,35742.0,25.41,25.58,25.4,25.53,35742.0
2019-12-09 10:30:00,25.55,25.6,25.46,25.57,19485.0,25.55,25.6,25.46,25.57,19485.0
2019-12-09 11:00:00,25.5,25.5,25.37,25.39,8586.0,25.5,25.5,25.37,25.39,8586.0
2019-12-09 11:30:00,25.36,25.48,25.34,25.43,68247.0,25.36,25.48,25.34,25.43,68247.0
2019-12-09 12:00:00,25.45,25.5,25.43,25.49,33027.0,25.45,25.5,25.43,25.49,33027.0
2019-12-09 12:30:00,25.47,25.5,25.46,25.49,8700.0,25.47,25.5,25.46,25.49,8700.0
2019-12-09 13:00:00,25.49,25.5,25.45,25.47,7200.0,25.49,25.5,25.45,25.47,7200.0
2019-12-09 13:30:00,25.48,25.51,25.44,25.51,15921.0,25.48,25.51,25.44,25.51,15921.0
2019-12-09 14:00:00,25.52,25.52,25.33,25.39,8400.0,25.52,25.52,25.33,25.39,8400.0
2019-12-09 14:30:00,25.4,25.41,25.32,25.33,10500.0,25.4,25.41,25.32,25.33,10500.0
2019-12-09 15:00:00,25.34,25.38,25.33,25.37,12015.0,25.34,25.38,25.33,25.37,12015.0
2019-12-09 15:30:00,25.36,25.36,25.32,25.34,57156.0,25.36,25.36,25.32,25.34,57156.0
2019-12-10 09:30:00,25.19,25.43,25.17,25.33,16368.0,25.19,25.43,25.17,25.33,16368.0
2019-12-10 10:00:00,25.44,25.44,25.19,25.25,32109.0,25.44,25.44,25.19,25.25,32109.0
2019-12-10 10:30:00,25.31,25.31,25.09,25.28,18666.0,25.31,25.31,25.09,25.28,18666.0
2019-12-10 11:00:00,25.3,25.33,25.16,25.23,18522.0,25.3,25.33,25.16,25.23,18522.0
2019-12-10 11:30:00,25.22,25.26,25.19,25.22,9300.0,25.22,25.26,25.19,25.22,9300.0
2019-12-10 12:00:00,25.22,25.23,25.16,25.16,6000.0,25.22,25.23,25.16,25.16,6000.0
2019-12-10 12:30:00,25.19,25.2,25.1,25.13,7200.0,25.19,25.2,25.1,25.13,7200.0
2019-12-10 13:00:00,25.11,25.18,25.08,25.09,10200.0,25.11,25.18,25.08,25.09,10200.0
2019-12-10 13:30:00,25.1,25.16,25.09,25.09,8700.0,25.1,25.16,25.09,25.09,8700.0
2019-12-10 14:00:00,25.1,25.17,25.05,25.16,19779.0,25.1,25.17,25.05,25.16,19779.0
2019-12-10 14:30:00,25.17,25.17,25.04,25.08,20157.0,25.17,25.17,25.04,25.08,20157.0
2019-12-10 15:00:00,25.09,25.1,24.99,25.03,35286.0,25.09,25.1,24.99,25.03,35286.0
2019-12-10 15:30:00,25.04,25.09,25.0,25.06,54078.0,25.04,25.09,25.0,25.06,54078.0
2019-12-11 09:30:00,25.12,25.18,24.79,24.87,57732.0,25.12,25.18,24.79,24.87,57732.0
2019-12-11 10:00:00,24.92,25.04,24.88,24.88,19200.0,24.92,25.04,24.88,24.88,19200.0
2019-12-11 10:30:00,24.89,24.91,24.83,24.9,15660.0,24.89,24.91,24.83,24.9,15660.0
2019-12-11 11:00:00,24.9,24.99,24.9,24.95,10200.0,24.9,24.99,24.9,24.95,10200.0
2019-12-11 11:30:00,24.94,24.98,24.91,24.91,11580.0,24.94,24.98,24.91,24.91,11580.0
2019-12-11 12:00:00,24.89,25.04,24.88,24.96,41208.0,24.89,25.04,24.88,24.96,41208.0
2019-12-11 12:30:00,24.95,24.97,24.92,24.92,5400.0,24.95,24.97,24.92,24.92,5400.0
2019-12-11 13:00:00,24.93,24.96,24.9,24.95,12600.0,24.93,24.96,24.9,24.95,12600.0
2019-12-11 13:30:00,24.96,24.98,24.93,24.96,7800.0,24.96,24.98,24.93,24.96,7800.0
2019-12-11 14:00:00,24.96,25.03,24.92,25.0,13758.0,24.96,25.03,24.92,25.0,13758.0
2019-12-11 14:30:00,25.03,25.05,24.98,25.03,16665.0,25.03,25.05,24.98,25.03,16665.0
2019-12-11 15:00:00,25.01,25.02,24.98,25.0,28080.0,25.01,25.02,24.98,25.0,28080.0
2019-12-11 15:30:00,24.99,25.0,24.94,24.94,75786.0,24.99,25.0,24.94,24.94,75786.0
2019-12-12 09:30:00,24.97,24.97,24.77,24.89,24027.0,24.97,24.97,24.77,24.89,24027.0
2019-12-12 10:00:00,24.93,25.14,24.91,25.14,48096.0,24.93,25.14,24.91,25.14,48096.0
2019-12-12 10:30:00,25.1,25.17,24.96,25.03,20400.0,25.1,25.17,24.96,25.03,20400.0
2019-12-12 11:00:00,25.0,25.0,24.78,24.78,12333.0,25.0,25.0,24.78,24.78,12333.0
2019-12-12 11:30:00,24.78,24.83,24.71,24.78,14685.0,24.78,24.83,24.71,24.78,14685.0
2019-12-12 12:00:00,24.77,24.81,24.74,24.77,13200.0,24.77,24.81,24.74,24.77,13200.0
2019-12-12 12:30:00,24.81,24.88,24.8,24.8,12600.0,24.81,24.88,24.8,24.8,12600.0
2019-12-12 13:00:00,24.8,24.8,24.74,24.77,6600.0,24.8,24.8,24.74,24.77,6600.0
2019-12-12 13:30:00,24.75,24.75,24.72,24.74,9072.0,24.75,24.75,24.72,24.74,9072.0
2019-12-12 14:00:00,24.72,24.81,24.72,24.81,10500.0,24.72,24.81,24.72,24.81,10500.0
2019-12-12 14:30:00,24.83,24.88,24.73,24.75,27558.0,24.83,24.88,24.73,24.75,27558.0
2019-12-12 15:00:00,24.76,24.8,24.66,24.68,52014.0,24.76,24.8,24.66,24.68,52014.0
2019-12-12 15:30:00,24.68,24.7,24.61,24.62,115566.0,24.68,24.7,24.61,24.62,115566.0
2019-12-13 09:30:00,24.66,24.9,24.5,24.73,88050.0,24.66,24.9,24.5,24.73,88050.0
2019-12-13 10:00:00,24.76,24.97,24.76,24.95,27339.0,24.76,24.97,24.76,24.95,27339.0
2019-12-13 10:30:00,24.95,25.0,24.85,24.86,83340.0,24.95,25.0,24.85,24.86,83340.0
2019-12-13 11:00:00,24.89,25.0,24.89,24.94,21900.0,24.89,25.0,24.89,24.94,21900.0
2019-12-13 11:30:00,24.95,24.99,24.86,24.86,47385.0,24.95,24.99,24.86,24.86,47385.0
2019-12-13 12:00:00,24.86,24.9,24.77,24.79,58695.0,24.86,24.9,24.77,24.79,58695.0
2019-12-13 12:30:00,24.78,24.91,24.74,24.91,13200.0,24.78,24.91,24.74,24.91,13200.0
2019-12-13 13:00:00,24.91,24.92,24.81,24.86,15906.0,24.91,24.92,24.81,24.86,15906.0
2019-12-13 13:30:00,24.86,24.89,24.75,24.88,527232.0,24.86,24.89,24.75,24.88,527232.0
2019-12-13 14:00:00,24.88,25.07,24.87,25.02,44463.0,24.88,25.07,24.87,25.02,44463.0
2019-12-13 14:30:00,25.01,25.06,24.98,25.02,36057.0,25.01,25.06,24.98,25.02,36057.0
2019-12-13 15:00:00,25.02,25.09,25.01,25.05,26100.0,25.02,25.09,25.01,25.05,26100.0
2019-12-13 15:30:00,25.05,25.15,25.05,25.13,70866.0,25.05,25.15,25.05,25.13,70866.0
2019-12-16 09:30:00,25.25,25.35,25.09,25.26,39072.0,25.25,25.35,25.09,25.26,39072.0
2019-12-16 10:00:00,25.24,25.28,24.96,25.0,20079.0,25.24,25.28,24.96,25.0,20079.0
2019-12-16 10:30:00,25.03,25.33,25.0,25.33,48981.0,25.03,25.33,25.0,25.33,48981.0
2019-12-16 11:00:00,25.34,25.41,25.32,25.35,26472.0,25.34,25.41,25.32,25.35,26472.0
2019-12-16 11:30:00,25.36,25.43,25.34,25.39,41625.0,25.36,25.43,25.34,25.39,41625.0
2019-12-16 12:00:00,25.4,25.45,25.37,25.38,36831.0,25.4,25.45,25.37,25.38,36831.0
2019-12-16 12:30:00,25.39,25.41,25.32,25.35,18252.0,25.39,25.41,25.32,25.35,18252.0
2019-12-16 13:00:00,25.35,25.37,25.31,25.35,15201.0,25.35,25.37,25.31,25.35,15201.0
2019-12-16 13:30:00,25.35,25.43,25.33,25.42,18621.0,25.35,25.43,25.33,25.42,18621.0
2019-12-16 14:00:00,25.4,25.42,25.3,25.34,12888.0,25.4,25.42,25.3,25.34,12888.0
2019-12-16 14:30:00,25.33,25.37,25.31,25.34,26022.0,25.33,25.37,25.31,25.34,26022.0
2019-12-16 15:00:00,25.34,25.39,25.32,25.37,33069.0,25.34,25.39,25.32,25.37,33069.0
2019-12-16 15:30:00,25.36,25.5,25.36,25.47,108003.0,25.36,25.5,25.36,25.47,108003.0
2019-12-17 09:30:00,25.51,25.55,25.21,25.52,41346.0,25.51,25.55,25.21,25.52,41346.0
2019-12-17 10:00:00,25.54,25.67,25.49,25.51,32955.0,25.54,25.67,25.49,25.51,32955.0
2019-12-17 10:30:00,25.52,25.57,25.48,25.5,9675.0,25.52,25.57,25.48,25.5,9675.0
2019-12-17 11:00:00,25.53,25.53,25.41,25.43,11100.0,25.53,25.53,25.41,25.43,11100.0
2019-12-17 11:30:00,25.44,25.54,25.36,25.46,26199.0,25.44,25.54,25.36,25.46,26199.0
2019-12-17 12:00:00,25.46,25.52,25.46,25.48,12723.0,25.46,25.52,25.46,25.48,12723.0
2019-12-17 12:30:00,25.48,25.51,25.45,25.48,13737.0,25.48,25.51,25.45,25.48,13737.0
2019-12-17 13:00:00,25.48,25.48,25.4,25.46,14688.0,25.48,25.48,25.4,25.46,14688.0
2019-12-17 13:30:00,25.46,25.49,25.44,25.46,6900.0,25.46,25.49,25.44,25.46,6900.0
2019-12-17 14:00:00,25.45,25.47,25.41,25.43,11778.0,25.45,25.47,25.41,25.43,11778.0
2019-12-17 14:30:00,25.42,25.52,25.41,25.51,20355.0,25.42,25.52,25.41,25.51,20355.0
2019-12-17 15:00:00,25.51,25.51,25.45,25.45,24747.0,25.51,25.51,25.45,25.45,24747.0
2019-12-17 15:30:00,25.44,25.52,25.43,25.5,66015.0,25.44,25.52,25.43,25.5,66015.0
2019-12-18 09:30:00,25.49,25.57,25.34,25.55,70278.0,25.49,25.57,25.34,25.55,70278.0
2019-12-18 10:00:00,25.54,25.61,25.48,25.52,22620.0,25.54,25.61,25.48,25.52,22620.0
2019-12-18 10:30:00,25.53,25.63,25.49,25.5,97050.0,25.53,25.63,25.49,25.5,97050.0
2019-12-18 11:00:00,25.51,25.61,25.5,25.61,22842.0,25.51,25.61,25.5,25.61,22842.0
2019-12-18 11:30:00,25.64,25.67,25.58,25.58,22326.0,25.64,25.67,25.58,25.58,22326.0
2019-12-18 12:00:00,25.59,25.61,25.48,25.5,11418.0,25.59,25.61,25.48,25.5,11418.0
2019-12-18 12:30:00,25.5,25.51,25.48,25.51,20466.0,25.5,25.51,25.48,25.51,20466.0
2019-12-18 13:00:00,25.49,25.53,25.47,25.5,52308.0,25.49,25.53,25.47,25.5,52308.0
2019-12-18 13:30:00,25.5,25.57,25.48,25.57,47781.0,25.5,25.57,25.48,25.57,47781.0
2019-12-18 14:00:00,25.56,25.58,25.5,25.51,9000.0,25.56,25.58,25.5,25.51,9000.0
2019-12-18 14:30:00,25.49,25.56,25.49,25.55,23100.0,25.49,25.56,25.49,25.55,23100.0
2019-12-18 15:00:00,25.54,25.54,25.43,25.43,30759.0,25.54,25.54,25.43,25.43,30759.0
2019-12-18 15:30:00,25.44,25.57,25.44,25.56,108846.0,25.44,25.57,25.44,25.56,108846.0
2019-12-19 09:30:00,25.56,25.63,25.36,25.45,38865.0,25.56,25.63,25.36,25.45,38865.0
2019-12-19 10:00:00,25.48,25.55,25.46,25.48,24138.0,25.48,25.55,25.46,25.48,24138.0
2019-12-19 10:30:00,25.47,25.52,25.43,25.49,16914.0,25.47,25.52,25.43,25.49,16914.0
2019-12-19 11:00:00,25.47,25.51,25.45,25.49,17100.0,25.47,25.51,25.45,25.49,17100.0
2019-12-19 11:30:00,25.51,25.57,25.49,25.57,9300.0,25.51,25.57,25.49,25.57,9300.0
2019-12-19 12:00:00,25.59,25.68,25.56,25.58,82491.0,25.59,25.68,25.56,25.58,82491.0
2019-12-19 12:30:00,25.58,25.66,25.54,25.6,21420.0,25.58,25.66,25.54,25.6,21420.0
2019-12-19 13:00:00,25.57,25.62,25.57,25.59,9786.0,25.57,25.62,25.57,25.59,9786.0
2019-12-19 13:30:00,25.59,25.7,25.59,25.7,11427.0,25.59,25.7,25.59,25.7,11427.0
2019-12-19 14:00:00,25.68,25.68,25.6,25.62,10845.0,25.68,25.68,25.6,25.62,10845.0
2019-12-19 14:30:00,25.63,25.71,25.63,25.68,13800.0,25.63,25.71,25.63,25.68,13800.0
2019-12-19 15:00:00,25.68,25.75,25.64,25.71,23844.0,25.68,25.75,25.64,25.71,23844.0
2019-12-19 15:30:00,25.71,25.71,25.61,25.65,49410.0,25.71,25.71,25.61,25.65,49410.0
2019-12-20 09:30:00,25.67,25.8,25.59,25.73,131205.0,25.67,25.8,25.59,25.73,131205.0
2019-12-20 10:00:00,25.72,25.83,25.68,25.75,12273.0,25.72,25.83,25.68,25.75,12273.0
2019-12-20 10:30:00,25.74,25.87,25.72,25.78,17724.0,25.74,25.87,25.72,25.78,17724.0
2019-12-20 11:00:00,25.8,25.81,25.7,25.7,9600.0,25.8,25.81,25.7,25.7,9600.0
2019-12-20 11:30:00,25.72,25.82,25.71,25.75,9600.0,25.72,25.82,25.71,25.75,9600.0
2019-12-20 12:00:00,25.77,25.79,25.72,25.72,15864.0,25.77,25.79,25.72,25.72,15864.0
2019-12-20 12:30:00,25.72,25.77,25.72,25.74,6948.0,25.72,25.77,25.72,25.74,6948.0
2019-12-20 13:00:00,25.73,25.73,25.66,25.66,20406.0,25.73,25.73,25.66,25.66,20406.0
2019-12-20 13:30:00,25.65,25.7,25.63,25.68,22989.0,25.65,25.7,25.63,25.68,22989.0
2019-12-20 14:00:00,25.68,25.68,25.64,25.65,22221.0,25.68,25.68,25.64,25.65,22221.0
2019-12-20 14:30:00,25.65,25.68,25.64,25.64,31773.0,25.65,25.68,25.64,25.64,31773.0
2019-12-20 15:00:00,25.65,25.7,25.61,25.7,45945.0,25.65,25.7,25.61,25.7,45945.0
2019-12-20 15:30:00,25.7,25.87,25.66,25.74,114777.0,25.7,25.87,25.66,25.74,114777.0
2019-12-23 09:30:00,25.84,25.96,25.72,25.78,22593.0,25.84,25.96,25.72,25.78,22593.0
2019-12-23 10:00:00,25.75,25.77,25.63,25.65,9075.0,25.75,25.77,25.63,25.65,9075.0
2019-12-23 10:30:00,25.67,25.8,25.64,25.8,15000.0,25.67,25.8,25.64,25.8,15000.0
2019-12-23 11:00:00,25.81,25.85,25.73,25.75,10155.0,25.81,25.85,25.73,25.75,10155.0
2019-12-23 11:30:00,25.75,25.84,25.75,25.84,8652.0,25.75,25.84,25.75,25.84,8652.0
2019-12-23 12:00:00,25.81,25.81,25.77,25.79,6000.0,25.81,25.81,25.77,25.79,6000.0
2019-12-23 12:30:00,25.79,25.81,25.75,25.75,3900.0,25.79,25.81,25.75,25.75,3900.0
2019-12-23 13:00:00,25.76,25.79,25.74,25.79,6327.0,25.76,25.79,25.74,25.79,6327.0
2019-12-23 13:30:00,25.79,25.81,25.77,25.77,9600.0,25.79,25.81,25.77,25.77,9600.0
2019-12-23 14:00:00,25.76,25.76,25.72,25.72,6720.0,25.76,25.76,25.72,25.72,6720.0
2019-12-23 14:30:00,25.72,25.82,25.72,25.81,13800.0,25.72,25.82,25.72,25.81,13800.0
2019-12-23 15:00:00,25.81,25.87,25.81,25.83,12300.0,25.81,25.87,25.81,25.83,12300.0
2019-12-23 15:30:00,25.82,25.88,25.8,25.87,31473.0,25.82,25.88,25.8,25.87,31473.0
2019-12-24 09:30:00,25.94,25.94,25.76,25.78,14211.0,25.94,25.94,25.76,25.78,14211.0
2019-12-24 10:00:00,25.79,25.91,25.79,25.86,4881.0,25.79,25.91,25.79,25.86,4881.0
2019-12-24 10:30:00,25.82,25.92,25.82,25.88,5100.0,25.82,25.92,25.82,25.88,5100.0
2019-12-24 11:00:00,25.87,25.92,25.87,25.9,15900.0,25.87,25.92,25.87,25.9,15900.0
2019-12-24 11:30:00,25.9,25.96,25.9,25.92,6900.0,25.9,25.96,25.9,25.92,6900.0
2019-12-24 12:00:00,25.95,25.95,25.9,25.91,6600.0,25.95,25.95,25.9,25.91,6600.0
2019-12-24 12:30:00,25.93,25.99,25.87,25.98,28959.0,25.93,25.99,25.87,25.98,28959.0
2019-12-26 09:30:00,25.95,26.2,25.89,26.17,45360.0,25.95,26.2,25.89,26.17,45360.0
2019-12-26 10:00:00,26.16,26.17,26.05,26.05,13800.0,26.16,26.17,26.05,26.05,13800.0
2019-12-26 10:30:00,26.06,26.11,26.04,26.08,14214.0,26.06,26.11,26.04,26.08,14214.0
2019-12-26 11:00:00,26.06,26.06,25.95,26.03,23406.0,26.06,26.06,25.95,26.03,23406.0
2019-12-26 11:30:00,26.02,26.04,25.98,26.01,14013.0,26.02,26.04,25.98,26.01,14013.0
2019-12-26 12:00:00,26.03,26.03,25.97,26.01,8364.0,26.03,26.03,25.97,26.01,8364.0
2019-12-26 12:30:00,26.04,26.05,25.96,25.99,7800.0,26.04,26.05,25.96,25.99,7800.0
2019-12-26 13:00:00,25.99,26.04,25.99,26.04,5100.0,25.99,26.04,25.99,26.04,5100.0
2019-12-26 13:30:00,26.06,26.07,26.02,26.02,4200.0,26.06,26.07,26.02,26.02,4200.0
2019-12-26 14:00:00,25.99,26.04,25.96,26.04,12750.0,25.99,26.04,25.96,26.04,12750.0
2019-12-26 14:30:00,26.03,26.07,25.98,26.05,13569.0,26.03,26.07,25.98,26.05,13569.0
2019-12-26 15:00:00,26.05,26.07,26.03,26.04,15300.0,26.05,26.07,26.03,26.04,15300.0
2019-12-26 15:30:00,26.04,26.15,26.01,26.15,100827.0,26.04,26.15,26.01,26.15,100827.0
2019-12-27 09:30:00,26.25,26.27,25.88,26.1,44352.0,26.25,26.27,25.88,26.1,44352.0
2019-12-27 10:00:00,26.04,26.15,25.92,26.04,24501.0,26.04,26.15,25.92,26.04,24501.0
2019-12-27 10:30:00,26.07,26.16,25.99,26.1,18330.0,26.07,26.16,25.99,26.1,18330.0
2019-12-27 11:00:00,26.1,26.15,26.05,26.12,17280.0,26.1,26.15,26.05,26.12,17280.0
2019-12-27 11:30:00,26.14,26.16,26.03,26.13,14235.0,26.14,26.16,26.03,26.13,14235.0
2019-12-27 12:00:00,26.12,26.13,26.06,26.07,9201.0,26.12,26.13,26.06,26.07,9201.0
2019-12-27 12:30:00,26.07,26.14,26.07,26.12,7506.0,26.07,26.14,26.07,26.12,7506.0
2019-12-27 13:00:00,26.12,26.16,26.09,26.09,9300.0,26.12,26.16,26.09,26.09,9300.0
2019-12-27 13:30:00,26.1,26.17,26.1,26.14,10371.0,26.1,26.17,26.1,26.14,10371.0
2019-12-27 14:00:00,26.16,26.17,26.13,26.16,4800.0,26.16,26.17,26.13,26.16,4800.0
2019-12-27 14:30:00,26.16,26.18,26.16,26.18,9000.0,26.16,26.18,26.16,26.18,9000.0
2019-12-27 15:00:00,26.17,26.17,26.05,26.05,18585.0,26.17,26.17,26.05,26.05,18585.0
2019-12-27 15:30:00,26.04,26.16,25.99,26.16,145689.0,26.04,26.16,25.99,26.16,145689.0
2019-12-30 09:30:00,26.13,26.13,25.57,25.63,91023.0,26.13,26.13,25.57,25.63,91023.0
2019-12-30 10:00:00,25.63,25.76,25.63,25.68,19257.0,25.63,25.76,25.63,25.68,19257.0
2019-12-30 10:30:00,25.69,25.83,25.69,25.74,22800.0,25.69,25.83,25.69,25.74,22800.0
2019-12-30 11:00:00,25.74,25.83,25.7,25.81,12000.0,25.74,25.83,25.7,25.81,12000.0
2019-12-30 11:30:00,25.82,25.91,25.77,25.81,13800.0,25.82,25.91,25.77,25.81,13800.0
2019-12-30 12:00:00,25.78,25.84,25.77,25.8,13263.0,25.78,25.84,25.77,25.8,13263.0
2019-12-30 12:30:00,25.8,25.8,25.72,25.74,15351.0,25.8,25.8,25.72,25.74,15351.0
2019-12-30 13:00:00,25.71,25.73,25.68,25.73,12783.0,25.71,25.73,25.68,25.73,12783.0
2019-12-30 13:30:00,25.71,25.79,25.71,25.79,17505.0,25.71,25.79,25.71,25.79,17505.0
2019-12-30 14:00:00,25.77,25.8,25.74,25.74,16800.0,25.77,25.8,25.74,25.74,16800.0
2019-12-30 14:30:00,25.74,25.78,25.7,25.74,19665.0,25.74,25.78,25.7,25.74,19665.0
2019-12-30 15:00:00,25.74,25.75,25.69,25.71,28446.0,25.74,25.75,25.69,25.71,28446.0
2019-12-30 15:30:00,25.71,25.78,25.7,25.76,70698.0,25.71,25.78,25.7,25.76,70698.0
2019-12-31 09:30:00,25.67,25.82,25.56,25.67,18051.0,25.67,25.82,25.56,25.67,18051.0
2019-12-31 10:00:00,25.65,25.65,25.52,25.52,12126.0,25.65,25.65,25.52,25.52,12126.0
2019-12-31 10:30:00,25.53,25.56,25.53,25.55,3900.0,25.53,25.56,25.53,25.55,3900.0
2019-12-31 11:00:00,25.55,25.58,25.5,25.52,9600.0,25.55,25.58,25.5,25.52,9600.0
2019-12-31 11:30:00,25.52,25.54,25.47,25.52,10029.0,25.52,25.54,25.47,25.52,10029.0
2019-12-31 12:00:00,25.51,25.66,25.49,25.65,13143.0,25.51,25.66,25.49,25.65,13143.0
2019-12-31 12:30:00,25.67,25.75,25.63,25.72,22272.0,25.67,25.75,25.63,25.72,22272.0
2019-12-31 13:00:00,25.74,25.82,25.7,25.75,22062.0,25.74,25.82,25.7,25.75,22062.0
2019-12-31 13:30:00,25.74,25.83,25.72,25.77,18600.0,25.74,25.83,25.72,25.77,18600.0
2019-12-31 14:00:00,25.77,25.81,25.75,25.8,21918.0,25.77,25.81,25.75,25.8,21918.0
2019-12-31 14:30:00,25.79,25.84,25.78,25.83,18849.0,25.79,25.84,25.78,25.83,18849.0
2019-12-31 15:00:00,25.83,25.83,25.78,25.8,27501.0,25.83,25.83,25.78,25.8,27501.0
2019-12-31 15:30:00,25.8,25.98,25.78,25.87,205983.0,25.8,25.98,25.78,25.87,205983.0
2020-01-02 09:30:00,26.1,26.26,25.97,26.08,47316.0,26.1,26.26,25.97,26.08,47316.0
2020-01-02 10:00:00,26.08,26.08,25.84,25.96,16308.0,26.08,26.08,25.84,25.96,16308.0
2020-01-02 10:30:00,25.94,25.95,25.79,25.79,28227.0,25.94,25.95,25.79,25.79,28227.0
2020-01-02 11:00:00,25.81,25.87,25.63,25.64,54603.0,25.81,25.87,25.63,25.64,54603.0
2020-01-02 11:30:00,25.64,25.72,25.6,25.72,16800.0,25.64,25.72,25.6,25.72,16800.0
2020-01-02 12:00:00,25.71,25.78,25.7,25.75,9300.0,25.71,25.78,25.7,25.75,9300.0
2020-01-02 12:30:00,25.77,25.84,25.75,25.83,14562.0,25.77,25.84,25.75,25.83,14562.0
2020-01-02 13:00:00,25.82,25.85,25.79,25.82,11700.0,25.82,25.85,25.79,25.82,11700.0
2020-01-02 13:30:00,25.82,25.82,25.78,25.82,13437.0,25.82,25.82,25.78,25.82,13437.0
2020-01-02 14:00:00,25.83,25.91,25.83,25.9,14010.0,25.83,25.91,25.83,25.9,14010.0
2020-01-02 14:30:00,25.9,25.93,25.83,25.91,16740.0,25.9,25.93,25.83,25.91,16740.0
2020-01-02 15:00:00,25.91,25.97,25.88,25.97,36207.0,25.91,25.97,25.88,25.97,36207.0
2020-01-02 15:30:00,25.96,26.02,25.91,26.02,47688.0,25.96,26.02,25.91,26.02,47688.0
2020-01-03 09:30:00,25.66,26.1,24.85,26.1,21624.0,25.66,26.1,24.85,26.1,21624.0
2020-01-03 10:00:00,26.0,26.28,26.0,26.28,18360.0,26.0,26.28,26.0,26.28,18360.0
2020-01-03 10:30:00,26.27,26.27,26.0,26.11,22965.0,26.27,26.27,26.0,26.11,22965.0
2020-01-03 11:00:00,26.12,26.2,26.1,26.17,33153.0,26.12,26.2,26.1,26.17,33153.0
2020-01-03 11:30:00,26.15,26.27,26.15,26.25,7200.0,26.15,26.27,26.15,26.25,7200.0
2020-01-03 12:00:00,26.24,26.27,26.23,26.26,10296.0,26.24,26.27,26.23,26.26,10296.0
2020-01-03 12:30:00,26.25,26.3,26.22,26.22,7851.0,26.25,26.3,26.22,26.22,7851.0
2020-01-03 13:00:00,26.23,26.28,26.17,26.17,19500.0,26.23,26.28,26.17,26.17,19500.0
2020-01-03 13:30:00,26.18,26.18,26.09,26.16,9477.0,26.18,26.18,26.09,26.16,9477.0
2020-01-03 14:00:00,26.15,26.27,26.14,26.21,26559.0,26.15,26.27,26.14,26.21,26559.0
2020-01-03 14:30:00,26.2,26.29,26.15,26.17,46260.0,26.2,26.29,26.15,26.17,46260.0
2020-01-03 15:00:00,26.17,26.28,26.14,26.24,27564.0,26.17,26.28,26.14,26.24,27564.0
2020-01-03 15:30:00,26.24,26.27,26.1,26.17,114711.0,26.24,26.27,26.1,26.17,114711.0
2020-01-06 09:30:00,26.12,26.29,25.88,26.16,32841.0,26.12,26.29,25.88,26.16,32841.0
2020-01-06 10:00:00,26.22,26.33,26.2,26.27,15918.0,26.22,26.33,26.2,26.27,15918.0
2020-01-06 10:30:00,26.32,26.33,26.18,26.3,20850.0,26.32,26.33,26.18,26.3,20850.0
2020-01-06 11:00:00,26.3,26.35,26.24,26.26,18120.0,26.3,26.35,26.24,26.26,18120.0
2020-01-06 11:30:00,26.29,26.33,26.27,26.32,27492.0,26.29,26.33,26.27,26.32,27492.0
2020-01-06 12:00:00,26.31,26.32,26.23,26.28,9537.0,26.31,26.32,26.23,26.28,9537.0
2020-01-06 12:30:00,26.3,26.35,26.28,26.32,23781.0,26.3,26.35,26.28,26.32,23781.0
2020-01-06 13:00:00,26.34,26.4,26.32,26.34,19698.0,26.34,26.4,26.32,26.34,19698.0
2020-01-06 13:30:00,26.34,26.34,26.29,26.32,13590.0,26.34,26.34,26.29,26.32,13590.0
2020-01-06 14:00:00,26.31,26.39,26.26,26.39,16740.0,26.31,26.39,26.26,26.39,16740.0
2020-01-06 14:30:00,26.4,26.42,26.32,26.38,31737.0,26.4,26.42,26.32,26.38,31737.0
2020-01-06 15:00:00,26.37,26.4,26.33,26.37,24600.0,26.37,26.4,26.33,26.37,24600.0
2020-01-06 15:30:00,26.34,26.48,26.33,26.47,74685.0,26.34,26.48,26.33,26.47,74685.0
2020-01-07 09:30:00,26.48,26.58,26.36,26.39,14013.0,26.48,26.58,26.36,26.39,14013.0
2020-01-07 10:00:00,26.42,26.66,26.42,26.47,30723.0,26.42,26.66,26.42,26.47,30723.0
2020-01-07 10:30:00,26.52,26.62,26.38,26.59,21264.0,26.52,26.62,26.38,26.59,21264.0
2020-01-07 11:00:00,26.61,26.78,26.61,26.66,51456.0,26.61,26.78,26.61,26.66,51456.0
2020-01-07 11:30:00,26.68,26.84,26.63,26.82,12105.0,26.68,26.84,26.63,26.82,12105.0
2020-01-07 12:00:00,26.82,26.95,26.82,26.91,10650.0,26.82,26.95,26.82,26.91,10650.0
2020-01-07 12:30:00,26.86,26.88,26.76,26.78,15600.0,26.86,26.88,26.76,26.78,15600.0
2020-01-07 13:00:00,26.8,26.8,26.66,26.66,28251.0,26.8,26.8,26.66,26.66,28251.0
2020-01-07 13:30:00,26.68,26.7,26.53,26.53,43500.0,26.68,26.7,26.53,26.53,43500.0
2020-01-07 14:00:00,26.54,26.59,26.5,26.54,29364.0,26.54,26.59,26.5,26.54,29364.0
2020-01-07 14:30:00,26.59,26.62,26.57,26.6,19200.0,26.59,26.62,26.57,26.6,19200.0
2020-01-07 15:00:00,26.6,26.7,26.6,26.7,12765.0,26.6,26.7,26.6,26.7,12765.0
2020-01-07 15:30:00,26.73,26.73,26.58,26.62,80865.0,26.73,26.73,26.58,26.62,80865.0
2020-01-08 09:30:00,26.66,26.77,26.54,26.65,22692.0,26.66,26.77,26.54,26.65,22692.0
2020-01-08 10:00:00,26.65,26.68,26.45,26.55,32559.0,26.65,26.68,26.45,26.55,32559.0
2020-01-08 10:30:00,26.52,26.52,26.39,26.44,19833.0,26.52,26.52,26.39,26.44,19833.0
2020-01-08 11:00:00,26.44,26.58,26.35,26.58,18915.0,26.44,26.58,26.35,26.58,18915.0
2020-01-08 11:30:00,26.55,26.56,26.44,26.45,24087.0,26.55,26.56,26.44,26.45,24087.0
2020-01-08 12:00:00,26.47,26.57,26.46,26.54,17325.0,26.47,26.57,26.46,26.54,17325.0
2020-01-08 12:30:00,26.53,26.6,26.5,26.51,11400.0,26.53,26.6,26.5,26.51,11400.0
2020-01-08 13:00:00,26.51,26.52,26.43,26.51,18000.0,26.51,26.52,26.43,26.51,18000.0
2020-01-08 13:30:00,26.51,26.55,26.47,26.51,29280.0,26.51,26.55,26.47,26.51,29280.0
2020-01-08 14:00:00,26.51,26.64,26.5,26.62,19500.0,26.51,26.64,26.5,26.62,19500.0
2020-01-08 14:30:00,26.61,26.61,26.54,26.56,30600.0,26.61,26.61,26.54,26.56,30600.0
2020-01-08 15:00:00,26.59,26.63,26.54,26.63,28200.0,26.59,26.63,26.54,26.63,28200.0
2020-01-08 15:30:00,26.61,26.61,26.48,26.54,83382.0,26.61,26.61,26.48,26.54,83382.0
2020-01-09 09:30:00,26.74,26.81,26.59,26.76,46890.0,26.74,26.81,26.59,26.76,46890.0
2020-01-09 10:00:00,26.78,26.85,26.56,26.83,65982.0,26.78,26.85,26.56,26.83,65982.0
2020-01-09 10:30:00,26.75,26.84,26.72,26.84,29928.0,26.75,26.84,26.72,26.84,29928.0
2020-01-09 11:00:00,26.89,26.94,26.82,26.86,11100.0,26.89,26.94,26.82,26.86,11100.0
2020-01-09 11:30:00,26.85,27.0,26.73,26.88,62367.0,26.85,27.0,26.73,26.88,62367.0
2020-01-09 12:00:00,26.88,26.89,26.79,26.82,16461.0,26.88,26.89,26.79,26.82,16461.0
2020-01-09 12:30:00,26.83,26.83,26.7,26.72,16899.0,26.83,26.83,26.7,26.72,16899.0
2020-01-09 13:00:00,26.72,26.81,26.72,26.76,11799.0,26.72,26.81,26.72,26.76,11799.0
2020-01-09 13:30:00,26.78,26.82,26.77,26.77,6300.0,26.78,26.82,26.77,26.77,6300.0
2020-01-09 14:00:00,26.77,26.84,26.73,26.8,10293.0,26.77,26.84,26.73,26.8,10293.0
2020-01-09 14:30:00,26.8,26.82,26.77,26.8,16200.0,26.8,26.82,26.77,26.8,16200.0
2020-01-09 15:00:00,26.8,26.8,26.71,26.71,8100.0,26.8,26.8,26.71,26.71,8100.0
2020-01-09 15:30:00,26.72,26.77,26.7,26.77,33045.0,26.72,26.77,26.7,26.77,33045.0
2020-01-10 09:30:00,26.94,26.94,26.77,26.86,24750.0,26.94,26.94,26.77,26.86,24750.0
2020-01-10 10:00:00,26.8,26.88,26.73,26.76,13419.0,26.8,26.88,26.73,26.76,13419.0
2020-01-10 10:30:00,26.78,26.82,26.71,26.73,15000.0,26.78,26.82,26.71,26.73,15000.0
2020-01-10 11:00:00,26.74,26.8,26.71,26.77,10788.0,26.74,26.8,26.71,26.77,10788.0
2020-01-10 11:30:00,26.76,26.78,26.7,26.73,11004.0,26.76,26.78,26.7,26.73,11004.0
2020-01-10 12:00:00,26.73,26.73,26.61,26.65,15975.0,26.73,26.73,26.61,26.65,15975.0
2020-01-10 12:30:00,26.67,26.72,26.63,26.67,8811.0,26.67,26.72,26.63,26.67,8811.0
2020-01-10 13:00:00,26.67,26.81,26.67,26.8,10329.0,26.67,26.81,26.67,26.8,10329.0
2020-01-10 13:30:00,26.82,26.83,26.79,26.82,13710.0,26.82,26.83,26.79,26.82,13710.0
2020-01-10 14:00:00,26.82,26.88,26.8,26.87,11424.0,26.82,26.88,26.8,26.87,11424.0
2020-01-10 14:30:00,26.84,26.95,26.84,26.93,16200.0,26.84,26.95,26.84,26.93,16200.0
2020-01-10 15:00:00,26.91,26.94,26.89,26.93,13200.0,26.91,26.94,26.89,26.93,13200.0
2020-01-10 15:30:00,26.93,26.95,26.88,26.88,66417.0,26.93,26.95,26.88,26.88,66417.0
2020-01-13 09:30:00,27.55,28.21,27.5,28.2,92742.0,27.55,28.21,27.5,28.2,92742.0
2020-01-13 10:00:00,28.21,28.24,27.74,27.74,124701.0,28.21,28.24,27.74,27.74,124701.0
2020-01-13 10:30:00,27.76,27.88,27.71,27.79,71208.0,27.76,27.88,27.71,27.79,71208.0
2020-01-13 11:00:00,27.77,27.83,27.71,27.79,46923.0,27.77,27.83,27.71,27.79,46923.0
2020-01-13 11:30:00,27.8,27.84,27.72,27.78,76113.0,27.8,27.84,27.72,27.78,76113.0
2020-01-13 12:00:00,27.8,27.9,27.73,27.82,79281.0,27.8,27.9,27.73,27.82,79281.0
2020-01-13 12:30:00,27.81,27.93,27.81,27.9,50976.0,27.81,27.93,27.81,27.9,50976.0
2020-01-13 13:00:00,27.9,27.93,27.82,27.82,50133.0,27.9,27.93,27.82,27.82,50133.0
2020-01-13 13:30:00,27.81,27.87,27.76,27.8,87651.0,27.81,27.87,27.76,27.8,87651.0
2020-01-13 14:00:00,27.78,27.8,27.69,27.74,36603.0,27.78,27.8,27.69,27.74,36603.0
2020-01-13 14:30:00,27.72,27.75,27.67,27.74,31782.0,27.72,27.75,27.67,27.74,31782.0
2020-01-13 15:00:00,27.74,27.79,27.71,27.74,42405.0,27.74,27.79,27.71,27.74,42405.0
2020-01-13 15:30:00,27.74,27.82,27.71,27.8,97668.0,27.74,27.82,27.71,27.8,97668.0
2020-01-14 09:30:00,27.9,27.99,27.86,27.91,45657.0,27.9,27.99,27.86,27.91,45657.0
2020-01-14 10:00:00,27.98,28.47,27.98,28.44,60549.0,27.98,28.47,27.98,28.44,60549.0
2020-01-14 10:30:00,28.44,28.45,28.27,28.3,38790.0,28.44,28.45,28.27,28.3,38790.0
2020-01-14 11:00:00,28.33,28.44,28.29,28.41,23724.0,28.33,28.44,28.29,28.41,23724.0
2020-01-14 11:30:00,28.43,28.49,28.36,28.42,23382.0,28.43,28.49,28.36,28.42,23382.0
2020-01-14 12:00:00,28.43,28.44,28.36,28.41,23076.0,28.43,28.44,28.36,28.41,23076.0
2020-01-14 12:30:00,28.42,28.54,28.42,28.49,22992.0,28.42,28.54,28.42,28.49,22992.0
2020-01-14 13:00:00,28.49,28.67,28.49,28.61,86616.0,28.49,28.67,28.49,28.61,86616.0
2020-01-14 13:30:00,28.62,28.71,28.61,28.66,52656.0,28.62,28.71,28.61,28.66,52656.0
2020-01-14 14:00:00,28.68,28.8,28.51,28.78,67281.0,28.68,28.8,28.51,28.78,67281.0
2020-01-14 14:30:00,28.79,28.91,28.65,28.77,114189.0,28.79,28.91,28.65,28.77,114189.0
2020-01-14 15:00:00,28.79,28.93,28.7,28.81,174666.0,28.79,28.93,28.7,28.81,174666.0
2020-01-14 15:30:00,28.81,28.99,28.77,28.99,221724.0,28.81,28.99,28.77,28.99,221724.0
2020-01-15 09:30:00,28.97,29.54,28.97,29.45,69819.0,28.97,29.54,28.97,29.45,69819.0
2020-01-15 10:00:00,29.41,29.41,29.19,29.38,31116.0,29.41,29.41,29.19,29.38,31116.0
2020-01-15 10:30:00,29.35,29.47,29.32,29.34,38181.0,29.35,29.47,29.32,29.34,38181.0
2020-01-15 11:00:00,29.34,29.38,29.25,29.35,27900.0,29.34,29.38,29.25,29.35,27900.0
2020-01-15 11:30:00,29.35,29.43,29.31,29.43,41208.0,29.35,29.43,29.31,29.43,41208.0
2020-01-15 12:00:00,29.42,29.44,29.38,29.4,22227.0,29.42,29.44,29.38,29.4,22227.0
2020-01-15 12:30:00,29.38,29.38,29.26,29.28,25500.0,29.38,29.38,29.26,29.28,25500.0
2020-01-15 13:00:00,29.24,29.34,29.24,29.29,21900.0,29.24,29.34,29.24,29.29,21900.0
2020-01-15 13:30:00,29.31,29.37,29.24,29.26,20937.0,29.31,29.37,29.24,29.26,20937.0
2020-01-15 14:00:00,29.28,29.28,29.1,29.13,31899.0,29.28,29.28,29.1,29.13,31899.0
2020-01-15 14:30:00,29.1,29.1,29.03,29.08,32580.0,29.1,29.1,29.03,29.08,32580.0
2020-01-15 15:00:00,29.06,29.1,29.01,29.03,27915.0,29.06,29.1,29.01,29.03,27915.0
2020-01-15 15:30:00,29.05,29.08,28.97,29.08,68520.0,29.05,29.08,28.97,29.08,68520.0
2020-01-16 09:30:00,29.2,29.35,29.15,29.21,18315.0,29.2,29.35,29.15,29.21,18315.0
2020-01-16 10:00:00,29.18,29.32,29.05,29.12,34995.0,29.18,29.32,29.05,29.12,34995.0
2020-01-16 10:30:00,29.1,29.15,29.01,29.02,22500.0,29.1,29.15,29.01,29.02,22500.0
2020-01-16 11:00:00,28.96,29.08,28.96,29.07,17298.0,28.96,29.08,28.96,29.07,17298.0
2020-01-16 11:30:00,29.06,29.15,29.06,29.12,29772.0,29.06,29.15,29.06,29.12,29772.0
2020-01-16 12:00:00,29.12,29.2,29.09,29.11,8940.0,29.12,29.2,29.09,29.11,8940.0
2020-01-16 12:30:00,29.1,29.25,29.08,29.23,12435.0,29.1,29.25,29.08,29.23,12435.0
2020-01-16 13:00:00,29.25,29.25,29.19,29.22,14400.0,29.25,29.25,29.19,29.22,14400.0
2020-01-16 13:30:00,29.23,29.29,29.22,29.26,21279.0,29.23,29.29,29.22,29.26,21279.0
2020-01-16 14:00:00,29.24,29.29,29.14,29.14,12603.0,29.24,29.29,29.14,29.14,12603.0
2020-01-16 14:30:00,29.13,29.14,29.04,29.04,25338.0,29.13,29.14,29.04,29.04,25338.0
2020-01-16 15:00:00,29.04,29.04,28.95,28.98,49002.0,29.04,29.04,28.95,28.98,49002.0
2020-01-16 15:30:00,28.99,29.05,28.98,29.04,103794.0,28.99,29.05,28.98,29.04,103794.0
2020-01-17 09:30:00,29.27,29.3,28.8,28.9,65967.0,29.27,29.3,28.8,28.9,65967.0
2020-01-17 10:00:00,28.97,28.97,28.87,28.91,20187.0,28.97,28.97,28.87,28.91,20187.0
2020-01-17 10:30:00,28.89,28.89,28.75,28.8,42162.0,28.89,28.89,28.75,28.8,42162.0
2020-01-17 11:00:00,28.83,28.83,28.65,28.65,30645.0,28.83,28.83,28.65,28.65,30645.0
2020-01-17 11:30:00,28.7,28.73,28.64,28.71,25170.0,28.7,28.73,28.64,28.71,25170.0
2020-01-17 12:00:00,28.75,28.75,28.66,28.74,13428.0,28.75,28.75,28.66,28.74,13428.0
2020-01-17 12:30:00,28.76,28.84,28.75,28.83,8712.0,28.76,28.84,28.75,28.83,8712.0
2020-01-17 13:00:00,28.83,28.88,28.64,28.65,16191.0,28.83,28.88,28.64,28.65,16191.0
2020-01-17 13:30:00,28.61,28.75,28.61,28.7,21342.0,28.61,28.75,28.61,28.7,21342.0
2020-01-17 14:00:00,28.72,28.72,28.59,28.59,46977.0,28.72,28.72,28.59,28.59,46977.0
2020-01-17 14:30:00,28.6,28.61,28.45,28.52,8796.0,28.6,28.61,28.45,28.52,8796.0
2020-01-17 15:00:00,28.59,28.59,28.45,28.48,35742.0,28.59,28.59,28.45,28.48,35742.0
2020-01-17 15:30:00,28.47,28.6,28.32,28.33,255321.0,28.47,28.6,28.32,28.33,255321.0
2020-01-21 09:30:00,28.48,28.71,28.35,28.65,125334.0,28.48,28.71,28.35,28.65,125334.0
2020-01-21 10:00:00,28.66,28.74,28.46,28.64,87888.0,28.66,28.74,28.46,28.64,87888.0
2020-01-21 10:30:00,28.64,28.67,28.4,28.67,89997.0,28.64,28.67,28.4,28.67,89997.0
2020-01-21 11:00:00,28.67,28.8,28.66,28.67,48660.0,28.67,28.8,28.66,28.67,48660.0
2020-01-21 11:30:00,28.66,28.77,28.53,28.55,54309.0,28.66,28.77,28.53,28.55,54309.0
2020-01-21 12:00:00,28.53,28.53,28.42,28.47,15429.0,28.53,28.53,28.42,28.47,15429.0
2020-01-21 12:30:00,28.48,28.48,28.26,28.26,8139.0,28.48,28.48,28.26,28.26,8139.0
2020-01-21 13:00:00,28.25,28.34,28.2,28.28,29175.0,28.25,28.34,28.2,28.28,29175.0
2020-01-21 13:30:00,28.28,28.3,28.26,28.27,12687.0,28.28,28.3,28.26,28.27,12687.0
2020-01-21 14:00:00,28.26,28.33,28.23,28.26,17199.0,28.26,28.33,28.23,28.26,17199.0
2020-01-21 14:30:00,28.27,28.4,28.27,28.35,29604.0,28.27,28.4,28.27,28.35,29604.0
2020-01-21 15:00:00,28.35,28.4,28.34,28.34,9150.0,28.35,28.4,28.34,28.34,9150.0
2020-01-21 15:30:00,28.37,28.38,28.26,28.3,136107.0,28.37,28.38,28.26,28.3,136107.0
2020-01-22 09:30:00,28.47,28.52,28.17,28.26,17346.0,28.47,28.52,28.17,28.26,17346.0
2020-01-22 10:00:00,28.29,28.43,27.85,28.32,131739.0,28.29,28.43,27.85,28.32,131739.0
2020-01-22 10:30:00,28.33,28.37,28.3,28.32,23184.0,28.33,28.37,28.3,28.32,23184.0
2020-01-22 11:00:00,28.32,28.49,28.25,28.32,42537.0,28.32,28.49,28.25,28.32,42537.0
2020-01-22 11:30:00,28.34,28.41,28.21,28.23,31287.0,28.34,28.41,28.21,28.23,31287.0
2020-01-22 12:00:00,28.24,28.34,28.23,28.33,20775.0,28.24,28.34,28.23,28.33,20775.0
2020-01-22 12:30:00,28.32,28.36,28.31,28.32,21600.0,28.32,28.36,28.31,28.32,21600.0
2020-01-22 13:00:00,28.31,28.49,28.29,28.47,25878.0,28.31,28.49,28.29,28.47,25878.0
2020-01-22 13:30:00,28.48,28.48,28.36,28.36,8853.0,28.48,28.48,28.36,28.36,8853.0
2020-01-22 14:00:00,28.39,28.41,28.33,28.33,11988.0,28.39,28.41,28.33,28.33,11988.0
2020-01-22 14:30:00,28.33,28.43,28.33,28.38,20940.0,28.33,28.43,28.33,28.38,20940.0
2020-01-22 15:00:00,28.39,28.39,28.24,28.32,52872.0,28.39,28.39,28.24,28.32,52872.0
2020-01-22 15:30:00,28.32,28.33,28.18,28.25,100266.0,28.32,28.33,28.18,28.25,100266.0
2020-01-23 09:30:00,28.25,28.39,28.03,28.28,22605.0,28.25,28.39,28.03,28.28,22605.0
2020-01-23 10:00:00,28.35,28.39,28.24,28.38,9300.0,28.35,28.39,28.24,28.38,9300.0
2020-01-23 10:30:00,28.4,28.41,28.31,28.35,17100.0,28.4,28.41,28.31,28.35,17100.0
2020-01-23 11:00:00,28.41,28.42,28.27,28.28,22506.0,28.41,28.42,28.27,28.28,22506.0
2020-01-23 11:30:00,28.29,28.31,28.19,28.25,8700.0,28.29,28.31,28.19,28.25,8700.0
2020-01-23 12:00:00,28.25,28.25,28.16,28.2,14052.0,28.25,28.25,28.16,28.2,14052.0
2020-01-23 12:30:00,28.24,28.24,28.16,28.16,12834.0,28.24,28.24,28.16,28.16,12834.0
2020-01-23 13:00:00,28.17,28.34,28.15,28.31,13770.0,28.17,28.34,28.15,28.31,13770.0
2020-01-23 13:30:00,28.29,28.33,28.22,28.29,16329.0,28.29,28.33,28.22,28.29,16329.0
2020-01-23 14:00:00,28.27,28.31,28.24,28.25,13350.0,28.27,28.31,28.24,28.25,13350.0
2020-01-23 14:30:00,28.25,28.34,28.25,28.34,14490.0,28.25,28.34,28.25,28.34,14490.0
2020-01-23 15:00:00,28.33,28.36,28.32,28.36,15900.0,28.33,28.36,28.32,28.36,15900.0
2020-01-23 15:30:00,28.37,28.41,28.33,28.34,44199.0,28.37,28.41,28.33,28.34,44199.0
2020-01-24 09:30:00,28.62,28.68,28.33,28.66,31275.0,28.62,28.68,28.33,28.66,31275.0
2020-01-24 10:00:00,28.55,28.6,28.38,28.46,21765.0,28.55,28.6,28.38,28.46,21765.0
2020-01-24 10:30:00,28.49,28.51,28.42,28.42,4800.0,28.49,28.51,28.42,28.42,4800.0
2020-01-24 11:00:00,28.42,28.55,28.34,28.34,8637.0,28.42,28.55,28.34,28.34,8637.0
2020-01-24 11:30:00,28.42,28.48,28.36,28.4,9000.0,28.42,28.48,28.36,28.4,9000.0
2020-01-24 12:00:00,28.38,28.42,28.06,28.1,42930.0,28.38,28.42,28.06,28.1,42930.0
2020-01-24 12:30:00,28.11,28.31,28.09,28.27,12543.0,28.11,28.31,28.09,28.27,12543.0
2020-01-24 13:00:00,28.29,28.29,28.22,28.24,9900.0,28.29,28.29,28.22,28.24,9900.0
2020-01-24 13:30:00,28.24,28.26,28.17,28.19,9300.0,28.24,28.26,28.17,28.19,9300.0
2020-01-24 14:00:00,28.19,28.2,28.02,28.05,13200.0,28.19,28.2,28.02,28.05,13200.0
2020-01-24 14:30:00,28.05,28.3,28.05,28.27,14973.0,28.05,28.3,28.05,28.27,14973.0
2020-01-24 15:00:00,28.28,28.29,28.18,28.18,27279.0,28.28,28.29,28.18,28.18,27279.0
2020-01-24 15:30:00,28.2,28.28,28.14,28.25,62274.0,28.2,28.28,28.14,28.25,62274.0
2020-01-27 09:30:00,27.77,27.77,27.43,27.6,37992.0,27.77,27.77,27.43,27.6,37992.0
2020-01-27 10:00:00,27.59,27.73,27.42,27.69,36453.0,27.59,27.73,27.42,27.69,36453.0
2020-01-27 10:30:00,27.72,27.83,27.64,27.7,51015.0,27.72,27.83,27.64,27.7,51015.0
2020-01-27 11:00:00,27.68,27.81,27.56,27.72,30324.0,27.68,27.81,27.56,27.72,30324.0
2020-01-27 11:30:00,27.73,27.85,27.66,27.85,23700.0,27.73,27.85,27.66,27.85,23700.0
2020-01-27 12:00:00,27.8,27.85,27.75,27.79,18687.0,27.8,27.85,27.75,27.79,18687.0
2020-01-27 12:30:00,27.76,27.81,27.68,27.69,17472.0,27.76,27.81,27.68,27.69,17472.0
2020-01-27 13:00:00,27.67,27.82,27.65,27.77,21279.0,27.67,27.82,27.65,27.77,21279.0
2020-01-27 13:30:00,27.76,27.85,27.74,27.84,21987.0,27.76,27.85,27.74,27.84,21987.0
2020-01-27 14:00:00,27.82,27.84,27.7,27.76,22140.0,27.82,27.84,27.7,27.76,22140.0
2020-01-27 14:30:00,27.75,27.75,27.64,27.71,28911.0,27.75,27.75,27.64,27.71,28911.0
2020-01-27 15:00:00,27.71,27.77,27.67,27.71,27645.0,27.71,27.77,27.67,27.71,27645.0
2020-01-27 15:30:00,27.7,27.79,27.67,27.75,82800.0,27.7,27.79,27.67,27.75,82800.0
2020-01-28 09:30:00,27.96,28.16,27.77,28.08,23130.0,27.96,28.16,27.77,28.08,23130.0
2020-01-28 10:00:00,28.06,28.19,27.94,28.16,56979.0,28.06,28.19,27.94,28.16,56979.0
2020-01-28 10:30:00,28.17,28.17,28.03,28.12,5700.0,28.17,28.17,28.03,28.12,5700.0
2020-01-28 11:00:00,28.15,28.33,28.11,28.29,25803.0,28.15,28.33,28.11,28.29,25803.0
2020-01-28 11:30:00,28.34,28.37,28.26,28.35,21390.0,28.34,28.37,28.26,28.35,21390.0
2020-01-28 12:00:00,28.32,28.41,28.29,28.35,8700.0,28.32,28.41,28.29,28.35,8700.0
2020-01-28 12:30:00,28.32,28.38,28.29,28.29,7275.0,28.32,28.38,28.29,28.29,7275.0
2020-01-28 13:00:00,28.32,28.33,28.27,28.28,9600.0,28.32,28.33,28.27,28.28,9600.0
2020-01-28 13:30:00,28.29,28.31,28.24,28.24,5100.0,28.29,28.31,28.24,28.24,5100.0
2020-01-28 14:00:00,28.24,28.25,28.15,28.17,13845.0,28.24,28.25,28.15,28.17,13845.0
2020-01-28 14:30:00,28.17,28.3,28.17,28.23,9597.0,28.17,28.3,28.17,28.23,9597.0
2020-01-28 15:00:00,28.23,28.3,28.21,28.3,13800.0,28.23,28.3,28.21,28.3,13800.0
2020-01-28 15:30:00,28.32,28.45,28.29,28.38,95988.0,28.32,28.45,28.29,28.38,95988.0
2020-01-29 09:30:00,28.46,28.84,28.46,28.63,63606.0,28.46,28.84,28.46,28.63,63606.0
2020-01-29 10:00:00,28.55,28.63,28.29,28.32,326286.0,28.55,28.63,28.29,28.32,326286.0
2020-01-29 10:30:00,28.4,28.4,28.23,28.24,28992.0,28.4,28.4,28.23,28.24,28992.0
2020-01-29 11:00:00,28.3,28.3,28.1,28.23,61107.0,28.3,28.3,28.1,28.23,61107.0
2020-01-29 11:30:00,28.23,28.3,28.16,28.28,166815.0,28.23,28.3,28.16,28.28,166815.0
2020-01-29 12:00:00,28.27,28.3,28.2,28.29,16446.0,28.27,28.3,28.2,28.29,16446.0
2020-01-29 12:30:00,28.28,28.28,28.17,28.17,6000.0,28.28,28.28,28.17,28.17,6000.0
2020-01-29 13:00:00,28.17,28.17,28.06,28.15,27633.0,28.17,28.17,28.06,28.15,27633.0
2020-01-29 13:30:00,28.15,28.18,28.09,28.15,17667.0,28.15,28.18,28.09,28.15,17667.0
2020-01-29 14:00:00,28.18,28.2,28.08,28.18,23796.0,28.18,28.2,28.08,28.18,23796.0
2020-01-29 14:30:00,28.12,28.14,28.04,28.04,11625.0,28.12,28.14,28.04,28.04,11625.0
2020-01-29 15:00:00,28.02,28.08,27.95,28.04,185292.0,28.02,28.08,27.95,28.04,185292.0
2020-01-29 15:30:00,28.06,28.1,27.96,27.97,193443.0,28.06,28.1,27.96,27.97,193443.0
2020-01-30 09:30:00,27.82,28.0,27.76,27.91,23244.0,27.82,28.0,27.76,27.91,23244.0
2020-01-30 10:00:00,27.95,28.1,27.9,27.9,6714.0,27.95,28.1,27.9,27.9,6714.0
2020-01-30 10:30:00,27.94,27.95,27.62,27.62,21351.0,27.94,27.95,27.62,27.62,21351.0
2020-01-30 11:00:00,27.67,27.73,27.64,27.69,57753.0,27.67,27.73,27.64,27.69,57753.0
2020-01-30 11:30:00,27.68,27.76,27.67,27.76,17163.0,27.68,27.76,27.67,27.76,17163.0
2020-01-30 12:00:00,27.74,27.74,27.66,27.74,12000.0,27.74,27.74,27.66,27.74,12000.0
2020-01-30 12:30:00,27.68,27.73,27.64,27.7,32706.0,27.68,27.73,27.64,27.7,32706.0
2020-01-30 13:00:00,27.75,27.82,27.73,27.82,15300.0,27.75,27.82,27.73,27.82,15300.0
2020-01-30 13:30:00,27.82,27.88,27.8,27.86,11466.0,27.82,27.88,27.8,27.86,11466.0
2020-01-30 14:00:00,27.89,28.0,27.89,28.0,21438.0,27.89,28.0,27.89,28.0,21438.0
2020-01-30 14:30:00,27.99,28.08,27.93,28.01,29055.0,27.99,28.08,27.93,28.01,29055.0
2020-01-30 15:00:00,28.03,28.22,28.0,28.16,29874.0,28.03,28.22,28.0,28.16,29874.0
2020-01-30 15:30:00,28.21,28.35,28.21,28.33,46890.0,28.21,28.35,28.21,28.33,46890.0
2020-01-31 09:30:00,28.32,28.32,28.05,28.11,11013.0,28.32,28.32,28.05,28.11,11013.0
2020-01-31 10:00:00,28.12,28.31,28.02,28.02,11700.0,28.12,28.31,28.02,28.02,11700.0
2020-01-31 10:30:00,28.02,28.13,27.92,27.97,61101.0,28.02,28.13,27.92,27.97,61101.0
2020-01-31 11:00:00,27.95,27.97,27.8,27.81,19419.0,27.95,27.97,27.8,27.81,19419.0
2020-01-31 11:30:00,27.82,27.84,27.72,27.81,12297.0,27.82,27.84,27.72,27.81,12297.0
2020-01-31 12:00:00,27.82,27.82,27.72,27.78,10950.0,27.82,27.82,27.72,27.78,10950.0
2020-01-31 12:30:00,27.76,27.82,27.69,27.79,8700.0,27.76,27.82,27.69,27.79,8700.0
2020-01-31 13:00:00,27.79,27.82,27.75,27.8,8700.0,27.79,27.82,27.75,27.8,8700.0
2020-01-31 13:30:00,27.76,27.86,27.72,27.86,12600.0,27.76,27.86,27.72,27.86,12600.0
2020-01-31 14:00:00,27.84,27.89,27.8,27.87,17679.0,27.84,27.89,27.8,27.87,17679.0
2020-01-31 14:30:00,27.88,27.93,27.82,27.88,20142.0,27.88,27.93,27.82,27.88,20142.0
2020-01-31 15:00:00,27.89,27.9,27.81,27.84,20340.0,27.89,27.9,27.81,27.84,20340.0
2020-01-31 15:30:00,27.83,27.93,27.75,27.91,65394.0,27.83,27.93,27.75,27.91,65394.0
2020-02-03 09:30:00,27.87,28.07,27.87,27.99,19890.0,27.87,28.07,27.87,27.99,19890.0
2020-02-03 10:00:00,28.06,28.12,27.75,27.86,22755.0,28.06,28.12,27.75,27.86,22755.0
2020-02-03 10:30:00,27.87,27.93,27.84,27.88,27375.0,27.87,27.93,27.84,27.88,27375.0
2020-02-03 11:00:00,27.88,28.07,27.88,27.95,23400.0,27.88,28.07,27.88,27.95,23400.0
2020-02-03 11:30:00,27.93,27.97,27.89,27.92,16500.0,27.93,27.97,27.89,27.92,16500.0
2020-02-03 12:00:00,27.95,28.01,27.88,28.01,22929.0,27.95,28.01,27.88,28.01,22929.0
2020-02-03 12:30:00,28.0,28.06,27.99,28.0,12900.0,28.0,28.06,27.99,28.0,12900.0
2020-02-03 13:00:00,27.99,28.05,27.94,28.02,22200.0,27.99,28.05,27.94,28.02,22200.0
2020-02-03 13:30:00,28.02,28.1,28.0,28.1,9000.0,28.02,28.1,28.0,28.1,9000.0
2020-02-03 14:00:00,28.08,28.16,28.04,28.13,16800.0,28.08,28.16,28.04,28.13,16800.0
2020-02-03 14:30:00,28.15,28.16,28.1,28.12,11400.0,28.15,28.16,28.1,28.12,11400.0
2020-02-03 15:00:00,28.13,28.2,28.13,28.2,39207.0,28.13,28.2,28.13,28.2,39207.0
2020-02-03 15:30:00,28.21,28.23,28.12,28.2,83436.0,28.21,28.23,28.12,28.2,83436.0
2020-02-04 09:30:00,28.43,28.43,28.25,28.36,13098.0,28.43,28.43,28.25,28.36,13098.0
2020-02-04 10:00:00,28.46,28.47,28.36,28.44,4500.0,28.46,28.47,28.36,28.44,4500.0
2020-02-04 10:30:00,28.49,28.54,28.44,28.54,10800.0,28.49,28.54,28.44,28.54,10800.0
2020-02-04 11:00:00,28.54,28.74,28.52,28.74,22830.0,28.54,28.74,28.52,28.74,22830.0
2020-02-04 11:30:00,28.7,28.93,28.7,28.93,19383.0,28.7,28.93,28.7,28.93,19383.0
2020-02-04 12:00:00,28.92,29.05,28.9,29.05,54021.0,28.92,29.05,28.9,29.05,54021.0
2020-02-04 12:30:00,29.0,29.07,29.0,29.07,18156.0,29.0,29.07,29.0,29.07,18156.0
2020-02-04 13:00:00,29.07,29.11,29.03,29.1,18045.0,29.07,29.11,29.03,29.1,18045.0
2020-02-04 13:30:00,29.1,29.21,29.1,29.21,20160.0,29.1,29.21,29.1,29.21,20160.0
2020-02-04 14:00:00,29.19,29.23,29.15,29.19,29550.0,29.19,29.23,29.15,29.19,29550.0
2020-02-04 14:30:00,29.2,29.21,29.1,29.12,35484.0,29.2,29.21,29.1,29.12,35484.0
2020-02-04 15:00:00,29.14,29.2,29.07,29.19,42543.0,29.14,29.2,29.07,29.19,42543.0
2020-02-04 15:30:00,29.19,29.26,29.16,29.22,96129.0,29.19,29.26,29.16,29.22,96129.0
2020-02-05 09:30:00,29.58,29.58,28.91,29.11,18246.0,29.58,29.58,28.91,29.11,18246.0
2020-02-05 10:00:00,29.25,29.37,29.2,29.2,22044.0,29.25,29.37,29.2,29.2,22044.0
2020-02-05 10:30:00,29.07,29.13,28.78,28.78,170886.0,29.07,29.13,28.78,28.78,170886.0
2020-02-05 11:00:00,28.76,28.83,28.71,28.76,17625.0,28.76,28.83,28.71,28.76,17625.0
2020-02-05 11:30:00,28.79,28.91,28.7,28.91,28164.0,28.79,28.91,28.7,28.91,28164.0
2020-02-05 12:00:00,28.92,29.06,28.92,29.03,15600.0,28.92,29.06,28.92,29.03,15600.0
2020-02-05 12:30:00,29.04,29.17,29.04,29.11,61350.0,29.04,29.17,29.04,29.11,61350.0
2020-02-05 13:00:00,29.15,29.15,28.96,28.99,16800.0,29.15,29.15,28.96,28.99,16800.0
2020-02-05 13:30:00,29.0,29.02,28.96,28.97,13563.0,29.0,29.02,28.96,28.97,13563.0
2020-02-05 14:00:00,29.0,29.02,28.93,28.97,34098.0,29.0,29.02,28.93,28.97,34098.0
2020-02-05 14:30:00,28.97,29.03,28.93,28.96,16824.0,28.97,29.03,28.93,28.96,16824.0
2020-02-05 15:00:00,28.98,29.02,28.94,28.97,49485.0,28.98,29.02,28.94,28.97,49485.0
2020-02-05 15:30:00,28.96,28.96,28.89,28.92,129465.0,28.96,28.96,28.89,28.92,129465.0
2020-02-06 09:30:00,28.99,29.24,28.71,29.23,13851.0,28.99,29.24,28.71,29.23,13851.0
2020-02-06 10:00:00,29.21,29.31,29.12,29.26,20115.0,29.21,29.31,29.12,29.26,20115.0
2020-02-06 10:30:00,29.33,29.35,29.26,29.35,21600.0,29.33,29.35,29.26,29.35,21600.0
2020-02-06 11:00:00,29.36,29.42,29.31,29.4,21900.0,29.36,29.42,29.31,29.4,21900.0
2020-02-06 11:30:00,29.42,29.44,29.28,29.31,15900.0,29.42,29.44,29.28,29.31,15900.0
2020-02-06 12:00:00,29.32,29.44,29.32,29.44,11400.0,29.32,29.44,29.32,29.44,11400.0
2020-02-06 12:30:00,29.44,29.48,29.43,29.48,11661.0,29.44,29.48,29.43,29.48,11661.0
2020-02-06 13:00:00,29.51,29.52,29.37,29.37,49047.0,29.51,29.52,29.37,29.37,49047.0
2020-02-06 13:30:00,29.39,29.45,29.32,29.45,178269.0,29.39,29.45,29.32,29.45,178269.0
2020-02-06 14:00:00,29.45,29.54,29.42,29.47,32649.0,29.45,29.54,29.42,29.47,32649.0
2020-02-06 14:30:00,29.47,29.47,29.43,29.47,26238.0,29.47,29.47,29.43,29.47,26238.0
2020-02-06 15:00:00,29.44,29.49,29.43,29.45,24387.0,29.44,29.49,29.43,29.45,24387.0
2020-02-06 15:30:00,29.46,29.66,29.43,29.62,103578.0,29.46,29.66,29.43,29.62,103578.0
2020-02-07 09:30:00,29.71,29.96,29.33,29.59,63597.0,29.71,29.96,29.33,29.59,63597.0
2020-02-07 10:00:00,29.59,29.86,29.58,29.8,38883.0,29.59,29.86,29.58,29.8,38883.0
2020-02-07 10:30:00,29.83,29.83,29.68,29.71,14700.0,29.83,29.83,29.68,29.71,14700.0
2020-02-07 11:00:00,29.67,29.78,29.66,29.78,32370.0,29.67,29.78,29.66,29.78,32370.0
2020-02-07 11:30:00,29.78,29.84,29.74,29.84,19800.0,29.78,29.84,29.74,29.84,19800.0
2020-02-07 12:00:00,29.83,29.85,29.77,29.83,14697.0,29.83,29.85,29.77,29.83,14697.0
2020-02-07 12:30:00,29.85,29.9,29.83,29.86,11106.0,29.85,29.9,29.83,29.86,11106.0
2020-02-07 13:00:00,29.86,29.89,29.83,29.84,17700.0,29.86,29.89,29.83,29.84,17700.0
2020-02-07 13:30:00,29.85,29.98,29.79,29.92,27600.0,29.85,29.98,29.79,29.92,27600.0
2020-02-07 14:00:00,29.9,29.9,29.82,29.88,52317.0,29.9,29.9,29.82,29.88,52317.0
2020-02-07 14:30:00,29.88,29.94,29.85,29.89,36600.0,29.88,29.94,29.85,29.89,36600.0
2020-02-07 15:00:00,29.88,29.94,29.84,29.94,34821.0,29.88,29.94,29.84,29.94,34821.0
2020-02-07 15:30:00,29.95,30.03,29.9,29.96,89835.0,29.95,30.03,29.9,29.96,89835.0
2020-02-10 09:30:00,29.98,30.19,29.83,30.16,37473.0,29.98,30.19,29.83,30.16,37473.0
2020-02-10 10:00:00,30.18,30.47,30.18,30.31,21456.0,30.18,30.47,30.18,30.31,21456.0
2020-02-10 10:30:00,30.35,30.59,30.33,30.44,73206.0,30.35,30.59,30.33,30.44,73206.0
2020-02-10 11:00:00,30.47,30.73,30.47,30.67,37152.0,30.47,30.73,30.47,30.67,37152.0
2020-02-10 11:30:00,30.67,31.02,30.62,30.77,57213.0,30.67,31.02,30.62,30.77,57213.0
2020-02-10 12:00:00,30.8,30.84,30.74,30.75,104286.0,30.8,30.84,30.74,30.75,104286.0
2020-02-10 12:30:00,30.73,30.73,30.64,30.67,31413.0,30.73,30.73,30.64,30.67,31413.0
2020-02-10 13:00:00,30.66,30.75,30.65,30.67,107055.0,30.66,30.75,30.65,30.67,107055.0
2020-02-10 13:30:00,30.67,30.72,30.5,30.5,104289.0,30.67,30.72,30.5,30.5,104289.0
2020-02-10 14:00:00,30.5,30.6,30.45,30.47,216651.0,30.5,30.6,30.45,30.47,216651.0
2020-02-10 14:30:00,30.47,30.67,30.45,30.62,196482.0,30.47,30.67,30.45,30.62,196482.0
2020-02-10 15:00:00,30.63,30.7,30.57,30.57,38526.0,30.63,30.7,30.57,30.57,38526.0
2020-02-10 15:30:00,30.57,30.78,30.57,30.65,152961.0,30.57,30.78,30.57,30.65,152961.0
2020-02-11 09:30:00,29.93,31.01,28.83,29.69,371313.0,29.93,31.01,28.83,29.69,371313.0
2020-02-11 10:00:00,29.6,29.93,29.32,29.89,158883.0,29.6,29.93,29.32,29.89,158883.0
2020-02-11 10:30:00,29.91,30.09,29.78,29.84,69741.0,29.91,30.09,29.78,29.84,69741.0
2020-02-11 11:00:00,29.91,30.14,29.78,29.94,164532.0,29.91,30.14,29.78,29.94,164532.0
2020-02-11 11:30:00,29.93,30.04,29.63,29.67,152460.0,29.93,30.04,29.63,29.67,152460.0
2020-02-11 12:00:00,29.69,29.87,29.65,29.84,85773.0,29.69,29.87,29.65,29.84,85773.0
2020-02-11 12:30:00,29.86,29.97,29.73,29.87,147732.0,29.86,29.97,29.73,29.87,147732.0
2020-02-11 13:00:00,29.89,29.96,29.82,29.95,45969.0,29.89,29.96,29.82,29.95,45969.0
2020-02-11 13:30:00,29.96,30.06,29.79,29.82,69624.0,29.96,30.06,29.79,29.82,69624.0
2020-02-11 14:00:00,29.85,29.93,29.72,29.78,176169.0,29.85,29.93,29.72,29.78,176169.0
2020-02-11 14:30:00,29.78,29.82,29.42,29.47,151689.0,29.78,29.82,29.42,29.47,151689.0
2020-02-11 15:00:00,29.42,29.62,29.39,29.44,91287.0,29.42,29.62,29.39,29.44,91287.0
2020-02-11 15:30:00,29.44,29.7,29.33,29.7,264048.0,29.44,29.7,29.33,29.7,264048.0
2020-02-12 09:30:00,29.86,30.49,29.58,29.74,51423.0,29.86,30.49,29.58,29.74,51423.0
2020-02-12 10:00:00,29.81,30.06,29.72,30.06,41949.0,29.81,30.06,29.72,30.06,41949.0
2020-02-12 10:30:00,29.98,30.09,29.89,29.89,27537.0,29.98,30.09,29.89,29.89,27537.0
2020-02-12 11:00:00,29.92,30.05,29.73,29.73,83202.0,29.92,30.05,29.73,29.73,83202.0
2020-02-12 11:30:00,29.73,29.9,29.62,29.9,60210.0,29.73,29.9,29.62,29.9,60210.0
2020-02-12 12:00:00,29.9,30.01,29.87,29.95,32745.0,29.9,30.01,29.87,29.95,32745.0
2020-02-12 12:30:00,29.95,30.27,29.92,30.26,50868.0,29.95,30.27,29.92,30.26,50868.0
2020-02-12 13:00:00,30.26,30.3,30.14,30.19,23679.0,30.26,30.3,30.14,30.19,23679.0
2020-02-12 13:30:00,30.2,30.38,30.2,30.36,16632.0,30.2,30.38,30.2,30.36,16632.0
2020-02-12 14:00:00,30.36,30.46,30.34,30.45,28200.0,30.36,30.46,30.34,30.45,28200.0
2020-02-12 14:30:00,30.45,30.57,30.44,30.55,30213.0,30.45,30.57,30.44,30.55,30213.0
2020-02-12 15:00:00,30.55,30.55,30.29,30.31,37626.0,30.55,30.55,30.29,30.31,37626.0
2020-02-12 15:30:00,30.3,30.38,30.11,30.32,163059.0,30.3,30.38,30.11,30.32,163059.0
2020-02-13 09:30:00,29.88,31.08,28.96,30.88,100389.0,29.88,31.08,28.96,30.88,100389.0
2020-02-13 10:00:00,30.85,31.0,30.75,30.78,79662.0,30.85,31.0,30.75,30.78,79662.0
2020-02-13 10:30:00,30.82,30.86,30.67,30.73,65820.0,30.82,30.86,30.67,30.73,65820.0
2020-02-13 11:00:00,30.76,30.87,30.58,30.68,99687.0,30.76,30.87,30.58,30.68,99687.0
2020-02-13 11:30:00,30.68,30.77,30.58,30.61,25113.0,30.68,30.77,30.58,30.61,25113.0
2020-02-13 12:00:00,30.67,30.92,30.67,30.89,33159.0,30.67,30.92,30.67,30.89,33159.0
2020-02-13 12:30:00,30.89,30.92,30.7,30.71,33087.0,30.89,30.92,30.7,30.71,33087.0
2020-02-13 13:00:00,30.7,30.84,30.7,30.79,19833.0,30.7,30.84,30.7,30.79,19833.0
2020-02-13 13:30:00,30.79,30.91,30.79,30.91,20694.0,30.79,30.91,30.79,30.91,20694.0
2020-02-13 14:00:00,30.91,30.94,30.83,30.83,52263.0,30.91,30.94,30.83,30.83,52263.0
2020-02-13 14:30:00,30.85,30.89,30.8,30.8,31128.0,30.85,30.89,30.8,30.8,31128.0
2020-02-13 15:00:00,30.79,30.82,30.73,30.78,29262.0,30.79,30.82,30.73,30.78,29262.0
2020-02-13 15:30:00,30.78,30.84,30.72,30.8,71706.0,30.78,30.84,30.72,30.8,71706.0
2020-02-14 09:30:00,30.8,30.84,30.53,30.74,18117.0,30.8,30.84,30.53,30.74,18117.0
2020-02-14 10:00:00,30.79,30.82,30.62,30.64,14814.0,30.79,30.82,30.62,30.64,14814.0
2020-02-14 10:30:00,30.68,30.89,30.68,30.75,53103.0,30.68,30.89,30.68,30.75,53103.0
2020-02-14 11:00:00,30.72,30.86,30.72,30.78,18741.0,30.72,30.86,30.72,30.78,18741.0
2020-02-14 11:30:00,30.75,30.79,30.66,30.66,12150.0,30.75,30.79,30.66,30.66,12150.0
2020-02-14 12:00:00,30.66,30.69,30.56,30.59,16224.0,30.66,30.69,30.56,30.59,16224.0
2020-02-14 12:30:00,30.61,30.74,30.59,30.66,17028.0,30.61,30.74,30.59,30.66,17028.0
2020-02-14 13:00:00,30.67,30.73,30.66,30.68,6600.0,30.67,30.73,30.66,30.68,6600.0
2020-02-14 13:30:00,30.69,30.72,30.55,30.56,13554.0,30.69,30.72,30.55,30.56,13554.0
2020-02-14 14:00:00,30.54,30.58,30.49,30.51,14100.0,30.54,30.58,30.49,30.51,14100.0
2020-02-14 14:30:00,30.51,30.64,30.51,30.64,25020.0,30.51,30.64,30.51,30.64,25020.0
2020-02-14 15:00:00,30.68,30.83,30.67,30.81,38016.0,30.68,30.83,30.67,30.81,38016.0
2020-02-14 15:30:00,30.79,30.92,30.73,30.92,75204.0,30.79,30.92,30.73,30.92,75204.0
2020-02-18 09:30:00,30.67,30.87,30.58,30.78,88302.0,30.67,30.87,30.58,30.78,88302.0
2020-02-18 10:00:00,30.82,31.08,30.8,30.84,39405.0,30.82,31.08,30.8,30.84,39405.0
2020-02-18 10:30:00,30.83,31.0,30.82,30.92,17619.0,30.83,31.0,30.82,30.92,17619.0
2020-02-18 11:00:00,30.9,31.03,30.87,30.91,22035.0,30.9,31.03,30.87,30.91,22035.0
2020-02-18 11:30:00,30.93,30.96,30.85,30.88,9900.0,30.93,30.96,30.85,30.88,9900.0
2020-02-18 12:00:00,30.82,30.93,30.81,30.88,8400.0,30.82,30.93,30.81,30.88,8400.0
2020-02-18 12:30:00,30.9,30.96,30.89,30.93,17388.0,30.9,30.96,30.89,30.93,17388.0
2020-02-18 13:00:00,30.9,30.93,30.84,30.84,9900.0,30.9,30.93,30.84,30.84,9900.0
2020-02-18 13:30:00,30.83,30.84,30.7,30.72,18300.0,30.83,30.84,30.7,30.72,18300.0
2020-02-18 14:00:00,30.76,30.79,30.73,30.77,11763.0,30.76,30.79,30.73,30.77,11763.0
2020-02-18 14:30:00,30.76,30.79,30.69,30.71,16518.0,30.76,30.79,30.69,30.71,16518.0
2020-02-18 15:00:00,30.71,30.79,30.71,30.77,39882.0,30.71,30.79,30.71,30.77,39882.0
2020-02-18 15:30:00,30.76,30.77,30.62,30.66,86961.0,30.76,30.77,30.62,30.66,86961.0
2020-02-19 09:30:00,30.91,31.03,30.53,30.67,105507.0,30.91,31.03,30.53,30.67,105507.0
2020-02-19 10:00:00,30.69,30.86,30.66,30.73,38805.0,30.69,30.86,30.66,30.73,38805.0
2020-02-19 10:30:00,30.75,30.83,30.71,30.83,28752.0,30.75,30.83,30.71,30.83,28752.0
2020-02-19 11:00:00,30.87,30.88,30.71,30.74,61389.0,30.87,30.88,30.71,30.74,61389.0
2020-02-19 11:30:00,30.77,30.78,30.69,30.71,13200.0,30.77,30.78,30.69,30.71,13200.0
2020-02-19 12:00:00,30.71,30.77,30.69,30.72,43197.0,30.71,30.77,30.69,30.72,43197.0
2020-02-19 12:30:00,30.73,30.75,30.69,30.7,30975.0,30.73,30.75,30.69,30.7,30975.0
2020-02-19 13:00:00,30.71,30.75,30.7,30.72,19887.0,30.71,30.75,30.7,30.72,19887.0
2020-02-19 13:30:00,30.73,30.74,30.68,30.73,17700.0,30.73,30.74,30.68,30.73,17700.0
2020-02-19 14:00:00,30.73,30.73,30.69,30.71,34200.0,30.73,30.73,30.69,30.71,34200.0
2020-02-19 14:30:00,30.72,30.77,30.71,30.75,39039.0,30.72,30.77,30.71,30.75,39039.0
2020-02-19 15:00:00,30.75,30.77,30.71,30.74,39633.0,30.75,30.77,30.71,30.74,39633.0
2020-02-19 15:30:00,30.71,30.74,30.6,30.63,115968.0,30.71,30.74,30.6,30.63,115968.0
2020-02-20 09:30:00,30.64,30.84,30.58,30.78,61359.0,30.64,30.84,30.58,30.78,61359.0
2020-02-20 10:00:00,30.8,30.83,30.59,30.65,49593.0,30.8,30.83,30.59,30.65,49593.0
2020-02-20 10:30:00,30.69,30.72,30.6,30.6,34569.0,30.69,30.72,30.6,30.6,34569.0
2020-02-20 11:00:00,30.6,30.62,30.05,30.05,54261.0,30.6,30.62,30.05,30.05,54261.0
2020-02-20 11:30:00,30.0,30.0,29.7,29.87,80940.0,30.0,30.0,29.7,29.87,80940.0
2020-02-20 12:00:00,29.88,29.99,29.81,29.81,22770.0,29.88,29.99,29.81,29.81,22770.0
2020-02-20 12:30:00,29.85,30.06,29.81,30.02,14100.0,29.85,30.06,29.81,30.02,14100.0
2020-02-20 13:00:00,30.03,30.23,30.02,30.14,19200.0,30.03,30.23,30.02,30.14,19200.0
2020-02-20 13:30:00,30.15,30.41,30.15,30.41,14550.0,30.15,30.41,30.15,30.41,14550.0
2020-02-20 14:00:00,30.46,30.51,30.41,30.48,15300.0,30.46,30.51,30.41,30.48,15300.0
2020-02-20 14:30:00,30.48,30.62,30.47,30.56,16017.0,30.48,30.62,30.47,30.56,16017.0
2020-02-20 15:00:00,30.57,30.64,30.47,30.59,17892.0,30.57,30.64,30.47,30.59,17892.0
2020-02-20 15:30:00,30.58,30.59,30.36,30.44,91623.0,30.58,30.59,30.36,30.44,91623.0
2020-02-21 09:30:00,30.44,30.44,29.95,30.01,44940.0,30.44,30.44,29.95,30.01,44940.0
2020-02-21 10:00:00,30.05,30.21,29.92,30.18,29304.0,30.05,30.21,29.92,30.18,29304.0
2020-02-21 10:30:00,30.13,30.21,29.96,30.21,38250.0,30.13,30.21,29.96,30.21,38250.0
2020-02-21 11:00:00,30.2,30.26,30.12,30.17,53592.0,30.2,30.26,30.12,30.17,53592.0
2020-02-21 11:30:00,30.18,30.23,30.14,30.19,44556.0,30.18,30.23,30.14,30.19,44556.0
2020-02-21 12:00:00,30.2,30.28,30.18,30.24,18186.0,30.2,30.28,30.18,30.24,18186.0
2020-02-21 12:30:00,30.22,30.26,30.2,30.21,25020.0,30.22,30.26,30.2,30.21,25020.0
2020-02-21 13:00:00,30.2,30.25,30.18,30.2,33003.0,30.2,30.25,30.18,30.2,33003.0
2020-02-21 13:30:00,30.2,30.2,29.91,29.96,46227.0,30.2,30.2,29.91,29.96,46227.0
2020-02-21 14:00:00,29.93,29.97,29.69,29.78,20631.0,29.93,29.97,29.69,29.78,20631.0
2020-02-21 14:30:00,29.77,29.87,29.71,29.71,51372.0,29.77,29.87,29.71,29.71,51372.0
2020-02-21 15:00:00,29.69,29.69,29.46,29.55,52023.0,29.69,29.69,29.46,29.55,52023.0
2020-02-21 15:30:00,29.56,29.79,29.38,29.66,178458.0,29.56,29.79,29.38,29.66,178458.0
2020-02-24 09:30:00,28.56,29.13,28.34,29.08,35238.0,28.56,29.13,28.34,29.08,35238.0
2020-02-24 10:00:00,29.02,29.12,28.92,28.96,49092.0,29.02,29.12,28.92,28.96,49092.0
2020-02-24 10:30:00,28.94,29.05,28.77,29.01,34950.0,28.94,29.05,28.77,29.01,34950.0
2020-02-24 11:00:00,29.0,29.08,28.85,28.97,24021.0,29.0,29.08,28.85,28.97,24021.0
2020-02-24 11:30:00,28.93,28.99,28.87,28.91,14637.0,28.93,28.99,28.87,28.91,14637.0
2020-02-24 12:00:00,28.81,28.83,28.63,28.73,11643.0,28.81,28.83,28.63,28.73,11643.0
2020-02-24 12:30:00,28.72,28.84,28.61,28.61,40461.0,28.72,28.84,28.61,28.61,40461.0
2020-02-24 13:00:00,28.63,28.66,28.58,28.65,18000.0,28.63,28.66,28.58,28.65,18000.0
2020-02-24 13:30:00,28.66,28.79,28.65,28.78,17823.0,28.66,28.79,28.65,28.78,17823.0
2020-02-24 14:00:00,28.82,28.84,28.7,28.83,11100.0,28.82,28.84,28.7,28.83,11100.0
2020-02-24 14:30:00,28.87,28.88,28.75,28.83,65727.0,28.87,28.88,28.75,28.83,65727.0
2020-02-24 15:00:00,28.89,28.9,28.73,28.77,26700.0,28.89,28.9,28.73,28.77,26700.0
2020-02-24 15:30:00,28.78,28.93,28.77,28.78,92997.0,28.78,28.93,28.77,28.78,92997.0
2020-02-25 09:30:00,28.97,29.09,28.55,28.69,25626.0,28.97,29.09,28.55,28.69,25626.0
2020-02-25 10:00:00,28.67,28.71,28.13,28.14,37014.0,28.67,28.71,28.13,28.14,37014.0
2020-02-25 10:30:00,28.18,28.34,27.97,28.05,49776.0,28.18,28.34,27.97,28.05,49776.0
2020-02-25 11:00:00,28.04,28.32,28.04,28.26,36405.0,28.04,28.32,28.04,28.26,36405.0
2020-02-25 11:30:00,28.27,28.52,28.24,28.45,16227.0,28.27,28.52,28.24,28.45,16227.0
2020-02-25 12:00:00,28.5,28.53,28.4,28.46,10290.0,28.5,28.53,28.4,28.46,10290.0
2020-02-25 12:30:00,28.42,28.51,28.32,28.33,22509.0,28.42,28.51,28.32,28.33,22509.0
2020-02-25 13:00:00,28.28,28.39,28.19,28.35,34146.0,28.28,28.39,28.19,28.35,34146.0
2020-02-25 13:30:00,28.33,28.36,28.25,28.26,32751.0,28.33,28.36,28.25,28.26,32751.0
2020-02-25 14:00:00,28.25,28.31,28.15,28.22,52194.0,28.25,28.31,28.15,28.22,52194.0
2020-02-25 14:30:00,28.19,28.42,28.19,28.37,28500.0,28.19,28.42,28.19,28.37,28500.0
2020-02-25 15:00:00,28.39,28.52,28.23,28.29,50448.0,28.39,28.52,28.23,28.29,50448.0
2020-02-25 15:30:00,28.26,28.26,27.8,27.82,158220.0,28.26,28.26,27.8,27.82,158220.0
2020-02-26 09:30:00,27.92,28.45,27.85,28.06,37590.0,27.92,28.45,27.85,28.06,37590.0
2020-02-26 10:00:00,28.11,28.11,27.9,28.02,19293.0,28.11,28.11,27.9,28.02,19293.0
2020-02-26 10:30:00,28.04,28.21,27.99,28.11,29586.0,28.04,28.21,27.99,28.11,29586.0
2020-02-26 11:00:00,28.07,28.12,27.94,28.09,12306.0,28.07,28.12,27.94,28.09,12306.0
2020-02-26 11:30:00,28.05,28.07,27.9,27.9,10500.0,28.05,28.07,27.9,27.9,10500.0
2020-02-26 12:00:00,27.88,27.89,27.62,27.66,24396.0,27.88,27.89,27.62,27.66,24396.0
2020-02-26 12:30:00,27.76,27.89,27.72,27.8,22074.0,27.76,27.89,27.72,27.8,22074.0
2020-02-26 13:00:00,27.79,27.82,27.73,27.73,14115.0,27.79,27.82,27.73,27.73,14115.0
2020-02-26 13:30:00,27.72,27.72,27.33,27.33,23679.0,27.72,27.72,27.33,27.33,23679.0
2020-02-26 14:00:00,27.33,27.54,27.33,27.45,18900.0,27.33,27.54,27.33,27.45,18900.0
2020-02-26 14:30:00,27.42,27.48,27.28,27.29,21600.0,27.42,27.48,27.28,27.29,21600.0
2020-02-26 15:00:00,27.33,27.44,27.28,27.32,26016.0,27.33,27.44,27.28,27.32,26016.0
2020-02-26 15:30:00,27.31,27.36,27.21,27.25,152805.0,27.31,27.36,27.21,27.25,152805.0
2020-02-27 09:30:00,26.67,26.76,26.09,26.69,29631.0,26.67,26.76,26.09,26.69,29631.0
2020-02-27 10:00:00,26.72,26.99,26.67,26.89,43074.0,26.72,26.99,26.67,26.89,43074.0
2020-02-27 10:30:00,26.9,27.03,26.56,27.03,47943.0,26.9,27.03,26.56,27.03,47943.0
2020-02-27 11:00:00,27.07,27.33,27.02,27.22,55530.0,27.07,27.33,27.02,27.22,55530.0
2020-02-27 11:30:00,27.06,27.18,26.95,27.09,10131.0,27.06,27.18,26.95,27.09,10131.0
2020-02-27 12:00:00,27.07,27.1,26.85,27.07,30018.0,27.07,27.1,26.85,27.07,30018.0
2020-02-27 12:30:00,27.07,27.28,27.05,27.21,12765.0,27.07,27.28,27.05,27.21,12765.0
2020-02-27 13:00:00,27.12,27.37,27.11,27.17,30264.0,27.12,27.37,27.11,27.17,30264.0
2020-02-27 13:30:00,27.13,27.24,26.92,26.98,29802.0,27.13,27.24,26.92,26.98,29802.0
2020-02-27 14:00:00,26.96,26.99,26.79,26.99,27450.0,26.96,26.99,26.79,26.99,27450.0
2020-02-27 14:30:00,26.98,27.0,26.83,26.83,30741.0,26.98,27.0,26.83,26.83,30741.0
2020-02-27 15:00:00,26.84,26.89,26.71,26.8,67875.0,26.84,26.89,26.71,26.8,67875.0
2020-02-27 15:30:00,26.79,26.81,26.48,26.48,111255.0,26.79,26.81,26.48,26.48,111255.0
2020-02-28 09:30:00,25.67,26.32,25.67,25.77,35388.0,25.67,26.32,25.67,25.77,35388.0
2020-02-28 10:00:00,25.8,25.8,25.47,25.49,27015.0,25.8,25.8,25.47,25.49,27015.0
2020-02-28 10:30:00,25.37,25.83,25.37,25.83,28428.0,25.37,25.83,25.37,25.83,28428.0
2020-02-28 11:00:00,25.78,26.07,25.5,26.07,30909.0,25.78,26.07,25.5,26.07,30909.0
2020-02-28 11:30:00,26.07,26.29,26.0,26.16,43410.0,26.07,26.29,26.0,26.16,43410.0
2020-02-28 12:00:00,26.32,26.51,26.27,26.51,34842.0,26.32,26.51,26.27,26.51,34842.0
2020-02-28 12:30:00,26.57,26.58,26.31,26.55,10500.0,26.57,26.58,26.31,26.55,10500.0
2020-02-28 13:00:00,26.58,26.62,26.36,26.37,18798.0,26.58,26.62,26.36,26.37,18798.0
2020-02-28 13:30:00,26.33,26.33,26.09,26.15,14400.0,26.33,26.33,26.09,26.15,14400.0
2020-02-28 14:00:00,26.12,26.32,26.03,26.12,22863.0,26.12,26.32,26.03,26.12,22863.0
2020-02-28 14:30:00,26.16,26.4,26.1,26.18,36609.0,26.16,26.4,26.1,26.18,36609.0
2020-02-28 15:00:00,26.18,26.45,26.0,26.18,76680.0,26.18,26.45,26.0,26.18,76680.0
2020-02-28 15:30:00,26.29,26.76,26.15,26.74,119697.0,26.29,26.76,26.15,26.74,119697.0
2020-03-02 09:30:00,26.8,27.15,26.63,26.87,274632.0,26.8,27.15,26.63,26.87,274632.0
2020-03-02 10:00:00,26.81,26.91,26.43,26.56,32073.0,26.81,26.91,26.43,26.56,32073.0
2020-03-02 10:30:00,26.57,26.95,26.48,26.94,21582.0,26.57,26.95,26.48,26.94,21582.0
2020-03-02 11:00:00,26.93,27.48,26.86,27.44,70971.0,26.93,27.48,26.86,27.44,70971.0
2020-03-02 11:30:00,27.42,27.7,27.37,27.69,18117.0,27.42,27.7,27.37,27.69,18117.0
2020-03-02 12:00:00,27.67,27.69,27.43,27.51,40047.0,27.67,27.69,27.43,27.51,40047.0
2020-03-02 12:30:00,27.52,28.0,27.52,27.95,89718.0,27.52,28.0,27.52,27.95,89718.0
2020-03-02 13:00:00,27.93,27.94,27.64,27.68,22974.0,27.93,27.94,27.64,27.68,22974.0
2020-03-02 13:30:00,27.67,27.81,27.59,27.81,26862.0,27.67,27.81,27.59,27.81,26862.0
2020-03-02 14:00:00,27.88,27.98,27.74,27.75,25833.0,27.88,27.98,27.74,27.75,25833.0
2020-03-02 14:30:00,27.74,27.85,27.6,27.79,27567.0,27.74,27.85,27.6,27.79,27567.0
2020-03-02 15:00:00,27.83,28.09,27.81,27.89,73701.0,27.83,28.09,27.81,27.89,73701.0
2020-03-02 15:30:00,27.86,28.24,27.81,28.16,151983.0,27.86,28.24,27.81,28.16,151983.0
2020-03-03 09:30:00,28.05,28.36,27.75,27.84,30870.0,28.05,28.36,27.75,27.84,30870.0
2020-03-03 10:00:00,27.86,28.25,27.45,27.8,67068.0,27.86,28.25,27.45,27.8,67068.0
2020-03-03 10:30:00,27.74,28.15,27.71,28.1,73626.0,27.74,28.15,27.71,28.1,73626.0
2020-03-03 11:00:00,28.14,28.14,27.27,27.43,53634.0,28.14,28.14,27.27,27.43,53634.0
2020-03-03 11:30:00,27.35,27.46,27.29,27.41,20868.0,27.35,27.46,27.29,27.41,20868.0
2020-03-03 12:00:00,27.52,27.63,27.35,27.39,25383.0,27.52,27.63,27.35,27.39,25383.0
2020-03-03 12:30:00,27.39,27.59,27.35,27.45,57828.0,27.39,27.59,27.35,27.45,57828.0
2020-03-03 13:00:00,27.38,27.43,26.79,26.8,71130.0,27.38,27.43,26.79,26.8,71130.0
2020-03-03 13:30:00,26.8,26.95,26.3,26.39,52383.0,26.8,26.95,26.3,26.39,52383.0
2020-03-03 14:00:00,26.34,26.54,25.92,26.54,44181.0,26.34,26.54,25.92,26.54,44181.0
2020-03-03 14:30:00,26.54,26.63,26.39,26.63,12348.0,26.54,26.63,26.39,26.63,12348.0
2020-03-03 15:00:00,26.63,26.97,26.63,26.87,33921.0,26.63,26.97,26.63,26.87,33921.0
2020-03-03 15:30:00,26.79,26.82,26.34,26.4,81654.0,26.79,26.82,26.34,26.4,81654.0
2020-03-04 09:30:00,26.79,27.33,26.42,26.69,139488.0,26.79,27.33,26.42,26.69,139488.0
2020-03-04 10:00:00,26.71,26.78,26.54,26.77,9759.0,26.71,26.78,26.54,26.77,9759.0
2020-03-04 10:30:00,26.67,26.69,26.56,26.64,5700.0,26.67,26.69,26.56,26.64,5700.0
2020-03-04 11:00:00,26.52,26.56,26.36,26.56,26853.0,26.52,26.56,26.36,26.56,26853.0
2020-03-04 11:30:00,26.52,26.6,26.36,26.4,13245.0,26.52,26.6,26.36,26.4,13245.0
2020-03-04 12:00:00,26.47,26.53,26.41,26.53,24447.0,26.47,26.53,26.41,26.53,24447.0
2020-03-04 12:30:00,26.65,26.88,26.64,26.88,10752.0,26.65,26.88,26.64,26.88,10752.0
2020-03-04 13:00:00,26.89,27.08,26.86,27.03,12363.0,26.89,27.08,26.86,27.03,12363.0
2020-03-04 13:30:00,27.07,27.08,26.92,26.92,14526.0,27.07,27.08,26.92,26.92,14526.0
2020-03-04 14:00:00,26.98,26.98,26.8,26.89,12951.0,26.98,26.98,26.8,26.89,12951.0
2020-03-04 14:30:00,26.86,26.86,26.67,26.78,45717.0,26.86,26.86,26.67,26.78,45717.0
2020-03-04 15:00:00,26.81,26.9,26.72,26.84,13965.0,26.81,26.9,26.72,26.84,13965.0
2020-03-04 15:30:00,26.84,27.02,26.81,27.01,84045.0,26.84,27.02,26.81,27.01,84045.0
2020-03-05 09:30:00,26.34,26.71,26.34,26.42,34284.0,26.34,26.71,26.34,26.42,34284.0
2020-03-05 10:00:00,26.45,26.63,26.45,26.63,5274.0,26.45,26.63,26.45,26.63,5274.0
2020-03-05 10:30:00,26.63,26.89,26.61,26.89,17241.0,26.63,26.89,26.61,26.89,17241.0
2020-03-05 11:00:00,26.83,26.94,26.62,26.7,31788.0,26.83,26.94,26.62,26.7,31788.0
2020-03-05 11:30:00,26.7,26.7,26.34,26.39,14556.0,26.7,26.7,26.34,26.39,14556.0
2020-03-05 12:00:00,26.43,26.48,26.3,26.44,36009.0,26.43,26.48,26.3,26.44,36009.0
2020-03-05 12:30:00,26.48,26.48,26.32,26.34,26955.0,26.48,26.48,26.32,26.34,26955.0
2020-03-05 13:00:00,26.38,26.41,26.27,26.31,23841.0,26.38,26.41,26.27,26.31,23841.0
2020-03-05 13:30:00,26.37,26.47,26.26,26.27,30057.0,26.37,26.47,26.26,26.27,30057.0
2020-03-05 14:00:00,26.27,26.39,26.18,26.21,34614.0,26.27,26.39,26.18,26.21,34614.0
2020-03-05 14:30:00,26.23,26.39,26.17,26.39,26940.0,26.23,26.39,26.17,26.39,26940.0
2020-03-05 15:00:00,26.42,26.42,26.21,26.32,42180.0,26.42,26.42,26.21,26.32,42180.0
2020-03-05 15:30:00,26.29,26.72,26.29,26.71,65823.0,26.29,26.72,26.29,26.71,65823.0
2020-03-06 09:30:00,25.85,26.21,25.84,26.02,40518.0,25.85,26.21,25.84,26.02,40518.0
2020-03-06 10:00:00,25.97,26.23,25.82,26.23,19350.0,25.97,26.23,25.82,26.23,19350.0
2020-03-06 10:30:00,26.24,26.6,26.03,26.19,54216.0,26.24,26.6,26.03,26.19,54216.0
2020-03-06 11:00:00,26.23,26.42,26.02,26.08,17934.0,26.23,26.42,26.02,26.08,17934.0
2020-03-06 11:30:00,26.07,26.12,25.79,25.8,32481.0,26.07,26.12,25.79,25.8,32481.0
2020-03-06 12:00:00,25.79,25.79,25.1,25.1,48516.0,25.79,25.79,25.1,25.1,48516.0
2020-03-06 12:30:00,25.18,25.31,25.16,25.16,54255.0,25.18,25.31,25.16,25.16,54255.0
2020-03-06 13:00:00,25.15,25.21,25.04,25.19,33792.0,25.15,25.21,25.04,25.19,33792.0
2020-03-06 13:30:00,25.15,25.19,24.86,24.89,21519.0,25.15,25.19,24.86,24.89,21519.0
2020-03-06 14:00:00,24.89,24.94,24.81,24.93,24165.0,24.89,24.94,24.81,24.93,24165.0
2020-03-06 14:30:00,24.93,24.95,24.79,24.88,34350.0,24.93,24.95,24.79,24.88,34350.0
2020-03-06 15:00:00,24.87,25.08,24.8,24.87,42342.0,24.87,25.08,24.8,24.87,42342.0
2020-03-06 15:30:00,24.82,25.47,24.78,25.45,143325.0,24.82,25.47,24.78,25.45,143325.0
2020-03-09 09:30:00,23.42,23.58,22.76,23.33,82443.0,23.42,23.58,22.76,23.33,82443.0
2020-03-09 10:00:00,23.33,24.11,23.33,23.95,49755.0,23.33,24.11,23.33,23.95,49755.0
2020-03-09 10:30:00,23.89,24.03,23.71,23.75,78345.0,23.89,24.03,23.71,23.75,78345.0
2020-03-09 11:00:00,23.77,23.92,23.63,23.85,67761.0,23.77,23.92,23.63,23.85,67761.0
2020-03-09 11:30:00,23.83,24.2,23.83,24.16,28959.0,23.83,24.2,23.83,24.16,28959.0
2020-03-09 12:00:00,24.16,24.4,23.98,23.98,39867.0,24.16,24.4,23.98,23.98,39867.0
2020-03-09 12:30:00,23.98,24.0,23.83,23.91,84249.0,23.98,24.0,23.83,23.91,84249.0
2020-03-09 13:00:00,23.9,23.93,23.64,23.65,21096.0,23.9,23.93,23.64,23.65,21096.0
2020-03-09 13:30:00,23.66,23.66,23.36,23.4,31815.0,23.66,23.66,23.36,23.4,31815.0
2020-03-09 14:00:00,23.4,23.4,23.04,23.09,48255.0,23.4,23.4,23.04,23.09,48255.0
2020-03-09 14:30:00,23.0,23.17,22.82,23.14,46200.0,23.0,23.17,22.82,23.14,46200.0
2020-03-09 15:00:00,23.11,23.27,22.97,23.19,69159.0,23.11,23.27,22.97,23.19,69159.0
2020-03-09 15:30:00,23.19,23.38,23.05,23.05,187737.0,23.19,23.38,23.05,23.05,187737.0
2020-03-10 09:30:00,23.93,24.14,23.49,23.86,170094.0,23.93,24.14,23.49,23.86,170094.0
2020-03-10 10:00:00,23.87,24.29,23.87,23.93,57711.0,23.87,24.29,23.87,23.93,57711.0
2020-03-10 10:30:00,23.97,24.03,23.78,23.9,68712.0,23.97,24.03,23.78,23.9,68712.0
2020-03-10 11:00:00,23.9,23.94,23.29,23.29,51531.0,23.9,23.94,23.29,23.29,51531.0
2020-03-10 11:30:00,23.21,23.3,23.05,23.18,15849.0,23.21,23.3,23.05,23.18,15849.0
2020-03-10 12:00:00,23.24,23.61,23.15,23.47,101016.0,23.24,23.61,23.15,23.47,101016.0
2020-03-10 12:30:00,23.47,23.63,23.38,23.63,16200.0,23.47,23.63,23.38,23.63,16200.0
2020-03-10 13:00:00,23.59,23.75,23.44,23.69,14088.0,23.59,23.75,23.44,23.69,14088.0
2020-03-10 13:30:00,23.65,23.65,23.22,23.25,17400.0,23.65,23.65,23.22,23.25,17400.0
2020-03-10 14:00:00,23.24,23.24,23.05,23.2,28731.0,23.24,23.24,23.05,23.2,28731.0
2020-03-10 14:30:00,23.23,23.71,23.21,23.68,18900.0,23.23,23.71,23.21,23.68,18900.0
2020-03-10 15:00:00,23.72,23.99,23.72,23.74,33840.0,23.72,23.99,23.72,23.74,33840.0
2020-03-10 15:30:00,23.75,24.06,23.47,24.02,80415.0,23.75,24.06,23.47,24.02,80415.0
2020-03-11 09:30:00,23.35,23.59,23.33,23.49,40710.0,23.35,23.59,23.33,23.49,40710.0
2020-03-11 10:00:00,23.5,23.67,23.45,23.54,20454.0,23.5,23.67,23.45,23.54,20454.0
2020-03-11 10:30:00,23.49,23.49,23.08,23.16,16254.0,23.49,23.49,23.08,23.16,16254.0
2020-03-11 11:00:00,23.1,23.42,22.97,22.97,57282.0,23.1,23.42,22.97,22.97,57282.0
2020-03-11 11:30:00,23.0,23.03,22.91,23.03,84045.0,23.0,23.03,22.91,23.03,84045.0
2020-03-11 12:00:00,23.02,23.41,23.02,23.24,19308.0,23.02,23.41,23.02,23.24,19308.0
2020-03-11 12:30:00,23.27,23.27,22.93,22.96,17655.0,23.27,23.27,22.93,22.96,17655.0
2020-03-11 13:00:00,22.88,22.9,22.78,22.88,16500.0,22.88,22.9,22.78,22.88,16500.0
2020-03-11 13:30:00,22.96,22.98,22.83,22.89,12900.0,22.96,22.98,22.83,22.89,12900.0
2020-03-11 14:00:00,22.89,22.89,22.71,22.8,30900.0,22.89,22.89,22.71,22.8,30900.0
2020-03-11 14:30:00,22.82,23.02,22.81,22.91,55095.0,22.82,23.02,22.81,22.91,55095.0
2020-03-11 15:00:00,22.91,22.96,22.48,22.65,34611.0,22.91,22.96,22.48,22.65,34611.0
2020-03-11 15:30:00,22.67,23.15,22.64,22.97,122718.0,22.67,23.15,22.64,22.97,122718.0
2020-03-12 09:30:00,21.51,21.51,19.42,20.6,42660.0,21.51,21.51,19.42,20.6,42660.0
2020-03-12 10:00:00,20.56,21.55,20.56,21.55,33492.0,20.56,21.55,20.56,21.55,33492.0
2020-03-12 10:30:00,21.55,22.06,21.44,22.02,102927.0,21.55,22.06,21.44,22.02,102927.0
2020-03-12 11:00:00,22.03,22.11,21.9,21.9,148167.0,22.03,22.11,21.9,21.9,148167.0
2020-03-12 11:30:00,21.85,21.91,21.24,21.33,38517.0,21.85,21.91,21.24,21.33,38517.0
2020-03-12 12:00:00,21.39,21.49,21.01,21.31,31296.0,21.39,21.49,21.01,21.31,31296.0
2020-03-12 12:30:00,21.34,22.03,21.29,22.03,22218.0,21.34,22.03,21.29,22.03,22218.0
2020-03-12 13:00:00,22.02,22.46,21.48,21.69,50364.0,22.02,22.46,21.48,21.69,50364.0
2020-03-12 13:30:00,21.75,21.81,21.33,21.67,43236.0,21.75,21.81,21.33,21.67,43236.0
2020-03-12 14:00:00,21.69,21.73,21.36,21.53,24996.0,21.69,21.73,21.36,21.53,24996.0
2020-03-12 14:30:00,21.45,21.67,21.34,21.39,43470.0,21.45,21.67,21.34,21.39,43470.0
2020-03-12 15:00:00,21.4,21.58,21.32,21.4,43065.0,21.4,21.58,21.32,21.4,43065.0
2020-03-12 15:30:00,21.37,21.76,21.36,21.67,152091.0,21.37,21.76,21.36,21.67,152091.0
2020-03-13 09:30:00,22.56,22.85,21.95,22.04,67272.0,22.56,22.85,21.95,22.04,67272.0
2020-03-13 10:00:00,22.04,22.26,21.97,22.06,77295.0,22.04,22.26,21.97,22.06,77295.0
2020-03-13 10:30:00,22.01,22.04,21.58,21.78,45216.0,22.01,22.04,21.58,21.78,45216.0
2020-03-13 11:00:00,21.75,21.78,21.37,21.4,37230.0,21.75,21.78,21.37,21.4,37230.0
2020-03-13 11:30:00,21.4,21.44,21.07,21.29,67854.0,21.4,21.44,21.07,21.29,67854.0
2020-03-13 12:00:00,21.34,21.65,21.27,21.61,35676.0,21.34,21.65,21.27,21.61,35676.0
2020-03-13 12:30:00,21.6,22.18,21.6,21.97,98127.0,21.6,22.18,21.6,21.97,98127.0
2020-03-13 13:00:00,22.0,22.0,21.57,21.78,21438.0,22.0,22.0,21.57,21.78,21438.0
2020-03-13 13:30:00,21.77,21.95,21.45,21.45,26448.0,21.77,21.95,21.45,21.45,26448.0
2020-03-13 14:00:00,21.38,21.5,21.05,21.46,81474.0,21.38,21.5,21.05,21.46,81474.0
2020-03-13 14:30:00,21.46,21.59,21.32,21.4,32742.0,21.46,21.59,21.32,21.4,32742.0
2020-03-13 15:00:00,21.4,21.49,21.3,21.31,34740.0,21.4,21.49,21.3,21.31,34740.0
2020-03-13 15:30:00,21.33,22.31,21.26,22.09,112872.0,21.33,22.31,21.26,22.09,112872.0
2020-03-16 09:30:00,19.04,19.67,18.67,19.11,55665.0,19.04,19.67,18.67,19.11,55665.0
2020-03-16 10:00:00,19.14,19.22,18.62,18.83,66174.0,19.14,19.22,18.62,18.83,66174.0
2020-03-16 10:30:00,18.75,19.26,18.75,19.12,34944.0,18.75,19.26,18.75,19.12,34944.0
2020-03-16 11:00:00,19.2,19.53,18.98,19.53,81849.0,19.2,19.53,18.98,19.53,81849.0
2020-03-16 11:30:00,19.52,19.59,18.96,19.02,102090.0,19.52,19.59,18.96,19.02,102090.0
2020-03-16 12:00:00,19.02,19.38,18.33,18.5,89565.0,19.02,19.38,18.33,18.5,89565.0
2020-03-16 12:30:00,18.51,18.57,18.13,18.13,92967.0,18.51,18.57,18.13,18.13,92967.0
2020-03-16 13:00:00,18.11,18.53,18.01,18.36,153486.0,18.11,18.53,18.01,18.36,153486.0
2020-03-16 13:30:00,18.29,18.55,18.21,18.49,67530.0,18.29,18.55,18.21,18.49,67530.0
2020-03-16 14:00:00,18.49,18.53,18.25,18.35,39936.0,18.49,18.53,18.25,18.35,39936.0
2020-03-16 14:30:00,18.42,18.57,18.1,18.41,52308.0,18.42,18.57,18.1,18.41,52308.0
2020-03-16 15:00:00,18.45,18.87,18.43,18.73,71193.0,18.45,18.87,18.43,18.73,71193.0
2020-03-16 15:30:00,18.72,18.76,18.01,18.08,158124.0,18.72,18.76,18.01,18.08,158124.0
2020-03-17 09:30:00,18.5,18.71,17.48,17.48,41016.0,18.5,18.71,17.48,17.48,41016.0
2020-03-17 10:00:00,17.42,18.35,17.34,18.3,67491.0,17.42,18.35,17.34,18.3,67491.0
2020-03-17 10:30:00,18.25,18.65,18.14,18.47,52329.0,18.25,18.65,18.14,18.47,52329.0
2020-03-17 11:00:00,18.53,19.29,18.53,19.23,39645.0,18.53,19.29,18.53,19.23,39645.0
2020-03-17 11:30:00,19.13,19.18,18.86,19.05,65340.0,19.13,19.18,18.86,19.05,65340.0
2020-03-17 12:00:00,19.0,19.19,18.91,18.92,48279.0,19.0,19.19,18.91,18.92,48279.0
2020-03-17 12:30:00,18.93,19.1,18.93,19.06,71232.0,18.93,19.1,18.93,19.06,71232.0
2020-03-17 13:00:00,19.06,19.14,18.64,18.69,68451.0,19.06,19.14,18.64,18.69,68451.0
2020-03-17 13:30:00,18.74,18.89,18.66,18.8,50265.0,18.74,18.89,18.66,18.8,50265.0
2020-03-17 14:00:00,18.79,18.94,18.63,18.78,47808.0,18.79,18.94,18.63,18.78,47808.0
2020-03-17 14:30:00,18.91,18.94,18.85,18.85,27396.0,18.91,18.94,18.85,18.85,27396.0
2020-03-17 15:00:00,18.85,18.86,18.67,18.71,42264.0,18.85,18.86,18.67,18.71,42264.0
2020-03-17 15:30:00,18.71,19.16,18.67,19.06,184260.0,18.71,19.16,18.67,19.06,184260.0
2020-03-18 09:30:00,18.02,18.71,18.0,18.63,77109.0,18.02,18.71,18.0,18.63,77109.0
2020-03-18 10:00:00,18.68,19.34,18.68,19.07,60885.0,18.68,19.34,18.68,19.07,60885.0
2020-03-18 10:30:00,19.23,19.56,18.61,18.77,51753.0,19.23,19.56,18.61,18.77,51753.0
2020-03-18 11:00:00,18.81,19.18,18.38,19.04,62406.0,18.81,19.18,18.38,19.04,62406.0
2020-03-18 11:30:00,19.26,19.6,18.71,19.58,39258.0,19.26,19.6,18.71,19.58,39258.0
2020-03-18 12:00:00,19.46,19.46,18.58,18.77,20097.0,19.46,19.46,18.58,18.77,20097.0
2020-03-18 12:30:00,18.81,18.81,18.17,18.21,15000.0,18.81,18.81,18.17,18.21,15000.0
2020-03-18 13:00:00,18.15,18.33,17.79,17.79,35634.0,18.15,18.33,17.79,17.79,35634.0
2020-03-18 13:30:00,17.8,18.07,17.37,17.46,68664.0,17.8,18.07,17.37,17.46,68664.0
2020-03-18 14:00:00,17.47,17.47,17.01,17.17,48066.0,17.47,17.47,17.01,17.17,48066.0
2020-03-18 14:30:00,17.13,17.51,17.0,17.51,78435.0,17.13,17.51,17.0,17.51,78435.0
2020-03-18 15:00:00,17.54,17.54,16.69,16.71,60051.0,17.54,17.54,16.69,16.71,60051.0
2020-03-18 15:30:00,16.7,17.2,16.67,16.82,214593.0,16.7,17.2,16.67,16.82,214593.0
2020-03-19 09:30:00,17.02,17.02,16.32,16.85,76557.0,17.02,17.02,16.32,16.85,76557.0
2020-03-19 10:00:00,16.9,17.51,16.46,17.21,96006.0,16.9,17.51,16.46,17.21,96006.0
2020-03-19 10:30:00,17.14,17.17,16.72,16.72,141609.0,17.14,17.17,16.72,16.72,141609.0
2020-03-19 11:00:00,16.83,17.51,16.37,17.51,52251.0,16.83,17.51,16.37,17.51,52251.0
2020-03-19 11:30:00,17.51,17.73,16.94,16.96,66402.0,17.51,17.73,16.94,16.96,66402.0
2020-03-19 12:00:00,16.96,16.99,16.44,16.78,61350.0,16.96,16.99,16.44,16.78,61350.0
2020-03-19 12:30:00,16.84,17.41,16.81,17.1,69003.0,16.84,17.41,16.81,17.1,69003.0
2020-03-19 13:00:00,17.11,17.78,17.02,17.45,85605.0,17.11,17.78,17.02,17.45,85605.0
2020-03-19 13:30:00,17.45,18.09,17.43,17.94,49371.0,17.45,18.09,17.43,17.94,49371.0
2020-03-19 14:00:00,17.96,18.46,17.93,18.17,44538.0,17.96,18.46,17.93,18.17,44538.0
2020-03-19 14:30:00,18.26,18.63,18.1,18.22,140160.0,18.26,18.63,18.1,18.22,140160.0
2020-03-19 15:00:00,18.31,18.53,18.07,18.5,101007.0,18.31,18.53,18.07,18.5,101007.0
2020-03-19 15:30:00,18.51,18.64,18.21,18.36,214803.0,18.51,18.64,18.21,18.36,214803.0
2020-03-20 09:30:00,18.58,18.8,17.94,18.34,194211.0,18.58,18.8,17.94,18.34,194211.0
2020-03-20 10:00:00,18.34,18.84,18.13,18.84,55554.0,18.34,18.84,18.13,18.84,55554.0
2020-03-20 10:30:00,18.72,19.04,18.69,18.98,69732.0,18.72,19.04,18.69,18.98,69732.0
2020-03-20 11:00:00,18.95,19.36,18.92,19.13,63297.0,18.95,19.36,18.92,19.13,63297.0
2020-03-20 11:30:00,19.08,19.22,18.43,18.56,110643.0,19.08,19.22,18.43,18.56,110643.0
2020-03-20 12:00:00,18.67,18.73,17.67,17.74,187407.0,18.67,18.73,17.67,17.74,187407.0
2020-03-20 12:30:00,17.68,18.49,17.68,18.0,123594.0,17.68,18.49,17.68,18.0,123594.0
2020-03-20 13:00:00,18.02,18.54,18.02,18.25,45564.0,18.02,18.54,18.02,18.25,45564.0
2020-03-20 13:30:00,18.27,18.6,18.17,18.24,68928.0,18.27,18.6,18.17,18.24,68928.0
2020-03-20 14:00:00,18.25,18.49,17.88,17.88,42432.0,18.25,18.49,17.88,17.88,42432.0
2020-03-20 14:30:00,18.01,18.18,17.89,18.0,29991.0,18.01,18.18,17.89,18.0,29991.0
2020-03-20 15:00:00,18.0,18.18,17.81,18.16,71877.0,18.0,18.18,17.81,18.16,71877.0
2020-03-20 15:30:00,18.12,18.17,17.35,17.59,235899.0,18.12,18.17,17.35,17.59,235899.0
2020-03-23 09:30:00,17.62,18.51,17.05,18.49,395883.0,17.62,18.51,17.05,18.49,395883.0
2020-03-23 10:00:00,18.55,18.99,17.75,18.04,401970.0,18.55,18.99,17.75,18.04,401970.0
2020-03-23 10:30:00,18.2,18.33,17.56,17.88,79692.0,18.2,18.33,17.56,17.88,79692.0
2020-03-23 11:00:00,17.94,18.33,17.54,17.55,146871.0,17.94,18.33,17.54,17.55,146871.0
2020-03-23 11:30:00,17.52,17.95,17.38,17.95,47010.0,17.52,17.95,17.38,17.95,47010.0
2020-03-23 12:00:00,17.91,18.92,17.9,18.03,63123.0,17.91,18.92,17.9,18.03,63123.0
2020-03-23 12:30:00,18.14,19.13,18.04,18.92,36753.0,18.14,19.13,18.04,18.92,36753.0
2020-03-23 13:00:00,18.93,19.11,18.42,18.58,43455.0,18.93,19.11,18.42,18.58,43455.0
2020-03-23 13:30:00,18.51,18.62,18.14,18.16,64026.0,18.51,18.62,18.14,18.16,64026.0
2020-03-23 14:00:00,18.22,18.58,17.98,18.53,70890.0,18.22,18.58,17.98,18.53,70890.0
2020-03-23 14:30:00,18.49,18.5,18.09,18.21,67581.0,18.49,18.5,18.09,18.21,67581.0
2020-03-23 15:00:00,18.19,18.4,18.13,18.17,44349.0,18.19,18.4,18.13,18.17,44349.0
2020-03-23 15:30:00,18.13,18.43,17.92,18.25,195576.0,18.13,18.43,17.92,18.25,195576.0
2020-03-24 09:30:00,19.24,19.91,19.08,19.69,76488.0,19.24,19.91,19.08,19.69,76488.0
2020-03-24 10:00:00,19.56,20.0,18.78,19.82,94737.0,19.56,20.0,18.78,19.82,94737.0
2020-03-24 10:30:00,19.98,19.98,18.96,18.96,14397.0,19.98,19.98,18.96,18.96,14397.0
2020-03-24 11:00:00,19.17,19.69,19.17,19.62,44850.0,19.17,19.69,19.17,19.62,44850.0
2020-03-24 11:30:00,19.44,19.61,19.18,19.46,44088.0,19.44,19.61,19.18,19.46,44088.0
2020-03-24 12:00:00,19.51,19.51,19.28,19.4,17256.0,19.51,19.51,19.28,19.4,17256.0
2020-03-24 12:30:00,19.45,19.65,19.29,19.31,64200.0,19.45,19.65,19.29,19.31,64200.0
2020-03-24 13:00:00,19.23,19.27,18.79,18.8,29808.0,19.23,19.27,18.79,18.8,29808.0
2020-03-24 13:30:00,18.81,19.14,18.7,19.05,112416.0,18.81,19.14,18.7,19.05,112416.0
2020-03-24 14:00:00,18.99,19.09,18.62,18.92,57582.0,18.99,19.09,18.62,18.92,57582.0
2020-03-24 14:30:00,18.91,19.62,18.72,19.62,57870.0,18.91,19.62,18.72,19.62,57870.0
2020-03-24 15:00:00,19.62,19.97,19.5,19.97,62325.0,19.62,19.97,19.5,19.97,62325.0
2020-03-24 15:30:00,19.94,20.11,19.63,19.98,171828.0,19.94,20.11,19.63,19.98,171828.0
2020-03-25 09:30:00,20.3,21.03,19.93,20.36,31125.0,20.3,21.03,19.93,20.36,31125.0
2020-03-25 10:00:00,20.42,20.95,20.23,20.75,78294.0,20.42,20.95,20.23,20.75,78294.0
2020-03-25 10:30:00,20.81,21.24,20.47,21.09,52758.0,20.81,21.24,20.47,21.09,52758.0
2020-03-25 11:00:00,21.09,21.1,20.6,20.97,62181.0,21.09,21.1,20.6,20.97,62181.0
2020-03-25 11:30:00,20.95,21.04,20.78,20.96,38397.0,20.95,21.04,20.78,20.96,38397.0
2020-03-25 12:00:00,20.95,21.19,20.82,21.13,37662.0,20.95,21.19,20.82,21.13,37662.0
2020-03-25 12:30:00,21.18,21.18,20.81,20.88,29400.0,21.18,21.18,20.81,20.88,29400.0
2020-03-25 13:00:00,20.87,21.39,20.87,21.16,37317.0,20.87,21.39,20.87,21.16,37317.0
2020-03-25 13:30:00,21.23,21.52,21.17,21.5,44157.0,21.23,21.52,21.17,21.5,44157.0
2020-03-25 14:00:00,21.55,21.68,21.2,21.38,93918.0,21.55,21.68,21.2,21.38,93918.0
2020-03-25 14:30:00,21.35,21.41,21.09,21.25,50073.0,21.35,21.41,21.09,21.25,50073.0
2020-03-25 15:00:00,21.2,21.31,21.05,21.23,142812.0,21.2,21.31,21.05,21.23,142812.0
2020-03-25 15:30:00,21.24,21.47,20.92,21.02,317415.0,21.24,21.47,20.92,21.02,317415.0
2020-03-26 09:30:00,21.18,22.7,21.17,22.7,35607.0,21.18,22.7,21.17,22.7,35607.0
2020-03-26 10:00:00,22.76,23.07,22.64,22.78,50376.0,22.76,23.07,22.64,22.78,50376.0
2020-03-26 10:30:00,22.78,23.32,22.49,22.85,57309.0,22.78,23.32,22.49,22.85,57309.0
2020-03-26 11:00:00,22.82,23.1,22.77,22.96,53946.0,22.82,23.1,22.77,22.96,53946.0
2020-03-26 11:30:00,22.93,23.0,22.51,22.51,30318.0,22.93,23.0,22.51,22.51,30318.0
2020-03-26 12:00:00,22.51,22.73,22.33,22.38,21759.0,22.51,22.73,22.33,22.38,21759.0
2020-03-26 12:30:00,22.41,22.8,22.4,22.8,25617.0,22.41,22.8,22.4,22.8,25617.0
2020-03-26 13:00:00,22.78,22.87,22.54,22.54,25986.0,22.78,22.87,22.54,22.54,25986.0
2020-03-26 13:30:00,22.48,22.68,22.23,22.6,30666.0,22.48,22.68,22.23,22.6,30666.0
2020-03-26 14:00:00,22.59,22.86,22.48,22.57,26901.0,22.59,22.86,22.48,22.57,26901.0
2020-03-26 14:30:00,22.66,22.72,22.4,22.57,24588.0,22.66,22.72,22.4,22.57,24588.0
2020-03-26 15:00:00,22.5,22.77,22.49,22.77,28500.0,22.5,22.77,22.49,22.77,28500.0
2020-03-26 15:30:00,22.8,23.0,22.52,22.94,60090.0,22.8,23.0,22.52,22.94,60090.0
2020-03-27 09:30:00,22.23,23.33,22.23,22.42,16158.0,22.23,23.33,22.23,22.42,16158.0
2020-03-27 10:00:00,22.5,22.5,21.71,21.71,18009.0,22.5,22.5,21.71,21.71,18009.0
2020-03-27 10:30:00,21.7,22.19,21.7,22.12,37239.0,21.7,22.19,21.7,22.12,37239.0
2020-03-27 11:00:00,22.15,22.19,21.76,21.79,42714.0,22.15,22.19,21.76,21.79,42714.0
2020-03-27 11:30:00,21.85,21.87,21.51,21.68,18111.0,21.85,21.87,21.51,21.68,18111.0
2020-03-27 12:00:00,21.67,21.73,21.55,21.63,22956.0,21.67,21.73,21.55,21.63,22956.0
2020-03-27 12:30:00,21.67,21.68,21.26,21.41,33975.0,21.67,21.68,21.26,21.41,33975.0
2020-03-27 13:00:00,21.39,21.59,21.36,21.4,77397.0,21.39,21.59,21.36,21.4,77397.0
2020-03-27 13:30:00,21.39,21.48,21.31,21.33,65934.0,21.39,21.48,21.31,21.33,65934.0
2020-03-27 14:00:00,21.26,21.44,21.26,21.34,39963.0,21.26,21.44,21.26,21.34,39963.0
2020-03-27 14:30:00,21.36,21.74,21.3,21.74,88263.0,21.36,21.74,21.3,21.74,88263.0
2020-03-27 15:00:00,21.75,22.19,21.67,22.07,71217.0,21.75,22.19,21.67,22.07,71217.0
2020-03-27 15:30:00,22.08,22.08,21.47,21.58,119418.0,22.08,22.08,21.47,21.58,119418.0
2020-03-30 09:30:00,21.98,22.66,21.79,22.08,25899.0,21.98,22.66,21.79,22.08,25899.0
2020-03-30 10:00:00,22.08,22.14,21.52,21.72,53109.0,22.08,22.14,21.52,21.72,53109.0
2020-03-30 10:30:00,21.74,21.86,21.55,21.69,56331.0,21.74,21.86,21.55,21.69,56331.0
2020-03-30 11:00:00,21.67,21.76,21.63,21.72,122835.0,21.67,21.76,21.63,21.72,122835.0
2020-03-30 11:30:00,21.69,22.06,21.68,21.8,133857.0,21.69,22.06,21.68,21.8,133857.0
2020-03-30 12:00:00,21.72,21.85,21.62,21.72,185529.0,21.72,21.85,21.62,21.72,185529.0
2020-03-30 12:30:00,21.73,21.85,21.53,21.59,40689.0,21.73,21.85,21.53,21.59,40689.0
2020-03-30 13:00:00,21.6,21.6,21.42,21.47,122919.0,21.6,21.6,21.42,21.47,122919.0
2020-03-30 13:30:00,21.45,21.58,21.3,21.42,97416.0,21.45,21.58,21.3,21.42,97416.0
2020-03-30 14:00:00,21.4,21.4,20.96,21.23,18480.0,21.4,21.4,20.96,21.23,18480.0
2020-03-30 14:30:00,21.11,21.21,20.96,20.98,48900.0,21.11,21.21,20.96,20.98,48900.0
2020-03-30 15:00:00,20.94,21.79,20.94,21.64,241098.0,20.94,21.79,20.94,21.64,241098.0
2020-03-30 15:30:00,21.67,21.77,21.28,21.68,343851.0,21.67,21.77,21.28,21.68,343851.0
2020-03-31 09:30:00,21.78,21.82,21.11,21.49,18237.0,21.78,21.82,21.11,21.49,18237.0
2020-03-31 10:00:00,21.58,21.69,21.57,21.59,13677.0,21.58,21.69,21.57,21.59,13677.0
2020-03-31 10:30:00,21.55,21.85,21.49,21.68,48840.0,21.55,21.85,21.49,21.68,48840.0
2020-03-31 11:00:00,21.45,21.61,21.2,21.53,37536.0,21.45,21.61,21.2,21.53,37536.0
2020-03-31 11:30:00,21.52,21.52,21.36,21.49,29850.0,21.52,21.52,21.36,21.49,29850.0
2020-03-31 12:00:00,21.41,21.48,21.26,21.28,10509.0,21.41,21.48,21.26,21.28,10509.0
2020-03-31 12:30:00,21.25,21.48,21.21,21.32,14715.0,21.25,21.48,21.21,21.32,14715.0
2020-03-31 13:00:00,21.24,21.37,21.06,21.06,22521.0,21.24,21.37,21.06,21.06,22521.0
2020-03-31 13:30:00,21.03,21.13,20.91,21.13,12600.0,21.03,21.13,20.91,21.13,12600.0
2020-03-31 14:00:00,21.13,21.21,20.84,21.09,29649.0,21.13,21.21,20.84,21.09,29649.0
2020-03-31 14:30:00,21.16,21.38,21.12,21.27,20400.0,21.16,21.38,21.12,21.27,20400.0
2020-03-31 15:00:00,21.23,21.26,20.84,21.08,46530.0,21.23,21.26,20.84,21.08,46530.0
2020-03-31 15:30:00,21.02,21.36,20.99,21.21,138747.0,21.02,21.36,20.99,21.21,138747.0
2020-04-01 09:30:00,20.48,20.96,20.07,20.34,13974.0,20.48,20.96,20.07,20.34,13974.0
2020-04-01 10:00:00,20.51,20.51,20.28,20.5,9384.0,20.51,20.51,20.28,20.5,9384.0
2020-04-01 10:30:00,20.49,20.57,20.29,20.38,13485.0,20.49,20.57,20.29,20.38,13485.0
2020-04-01 11:00:00,20.55,20.55,20.28,20.28,18900.0,20.55,20.55,20.28,20.28,18900.0
2020-04-01 11:30:00,20.33,20.49,20.32,20.32,26292.0,20.33,20.49,20.32,20.32,26292.0
2020-04-01 12:00:00,20.28,20.28,20.02,20.02,23214.0,20.28,20.28,20.02,20.02,23214.0
2020-04-01 12:30:00,20.05,20.08,19.74,19.89,18906.0,20.05,20.08,19.74,19.89,18906.0
2020-04-01 13:00:00,19.89,20.11,19.83,20.1,18000.0,19.89,20.11,19.83,20.1,18000.0
2020-04-01 13:30:00,20.1,20.33,20.06,20.32,34836.0,20.1,20.33,20.06,20.32,34836.0
2020-04-01 14:00:00,20.31,20.4,20.09,20.1,30600.0,20.31,20.4,20.09,20.1,30600.0
2020-04-01 14:30:00,20.08,20.14,19.94,20.0,27888.0,20.08,20.14,19.94,20.0,27888.0
2020-04-01 15:00:00,19.97,20.06,19.88,19.88,39801.0,19.97,20.06,19.88,19.88,39801.0
2020-04-01 15:30:00,19.88,19.94,19.61,19.88,130815.0,19.88,19.94,19.61,19.88,130815.0
2020-04-02 09:30:00,19.63,19.92,19.51,19.66,7359.0,19.63,19.92,19.51,19.66,7359.0
2020-04-02 10:00:00,19.75,19.98,19.7,19.8,6885.0,19.75,19.98,19.7,19.8,6885.0
2020-04-02 10:30:00,19.79,20.33,19.79,20.02,12213.0,19.79,20.33,19.79,20.02,12213.0
2020-04-02 11:00:00,20.0,20.09,19.79,19.8,13500.0,20.0,20.09,19.79,19.8,13500.0
2020-04-02 11:30:00,19.83,19.83,19.7,19.78,13647.0,19.83,19.83,19.7,19.78,13647.0
2020-04-02 12:00:00,19.88,20.0,19.64,19.64,37884.0,19.88,20.0,19.64,19.64,37884.0
2020-04-02 12:30:00,19.58,19.69,19.47,19.48,19953.0,19.58,19.69,19.47,19.48,19953.0
2020-04-02 13:00:00,19.43,19.57,19.07,19.08,17535.0,19.43,19.57,19.07,19.08,17535.0
2020-04-02 13:30:00,19.06,19.21,18.93,19.14,19548.0,19.06,19.21,18.93,19.14,19548.0
2020-04-02 14:00:00,19.11,19.16,18.79,19.08,55947.0,19.11,19.16,18.79,19.08,55947.0
2020-04-02 14:30:00,19.04,19.33,18.95,19.27,33636.0,19.04,19.33,18.95,19.27,33636.0
2020-04-02 15:00:00,19.24,19.39,19.05,19.13,59988.0,19.24,19.39,19.05,19.13,59988.0
2020-04-02 15:30:00,19.18,19.26,18.86,19.17,280515.0,19.18,19.26,18.86,19.17,280515.0
2020-04-03 09:30:00,18.95,19.0,18.37,18.46,29244.0,18.95,19.0,18.37,18.46,29244.0
2020-04-03 10:00:00,18.49,18.71,18.1,18.4,229764.0,18.49,18.71,18.1,18.4,229764.0
2020-04-03 10:30:00,18.46,18.61,18.33,18.55,36765.0,18.46,18.61,18.33,18.55,36765.0
2020-04-03 11:00:00,18.58,18.72,18.31,18.38,119451.0,18.58,18.72,18.31,18.38,119451.0
2020-04-03 11:30:00,18.38,18.61,18.34,18.57,23979.0,18.38,18.61,18.34,18.57,23979.0
2020-04-03 12:00:00,18.68,18.68,18.4,18.45,34290.0,18.68,18.68,18.4,18.45,34290.0
2020-04-03 12:30:00,18.46,18.48,18.18,18.33,52749.0,18.46,18.48,18.18,18.33,52749.0
2020-04-03 13:00:00,18.35,18.38,18.2,18.2,31461.0,18.35,18.38,18.2,18.2,31461.0
2020-04-03 13:30:00,18.18,18.18,17.87,18.0,91026.0,18.18,18.18,17.87,18.0,91026.0
2020-04-03 14:00:00,17.99,18.03,17.55,17.65,25383.0,17.99,18.03,17.55,17.65,25383.0
2020-04-03 14:30:00,17.62,17.7,17.21,17.68,52527.0,17.62,17.7,17.21,17.68,52527.0
2020-04-03 15:00:00,17.69,17.83,17.46,17.55,77322.0,17.69,17.83,17.46,17.55,77322.0
2020-04-03 15:30:00,17.57,17.73,17.5,17.63,144570.0,17.57,17.73,17.5,17.63,144570.0
2020-04-06 09:30:00,18.37,18.98,18.37,18.83,64086.0,18.37,18.98,18.37,18.83,64086.0
2020-04-06 10:00:00,18.83,19.13,18.75,18.97,160848.0,18.83,19.13,18.75,18.97,160848.0
2020-04-06 10:30:00,18.95,18.99,18.68,18.72,53160.0,18.95,18.99,18.68,18.72,53160.0
2020-04-06 11:00:00,18.75,18.84,18.69,18.75,51459.0,18.75,18.84,18.69,18.75,51459.0
2020-04-06 11:30:00,18.75,18.85,18.67,18.76,45393.0,18.75,18.85,18.67,18.76,45393.0
2020-04-06 12:00:00,18.79,19.13,18.77,19.13,57729.0,18.79,19.13,18.77,19.13,57729.0
2020-04-06 12:30:00,19.11,19.21,19.01,19.04,46422.0,19.11,19.21,19.01,19.04,46422.0
2020-04-06 13:00:00,19.07,19.21,19.06,19.14,145137.0,19.07,19.21,19.06,19.14,145137.0
2020-04-06 13:30:00,19.15,19.21,19.05,19.09,57189.0,19.15,19.21,19.05,19.09,57189.0
2020-04-06 14:00:00,19.06,19.09,18.74,18.79,51978.0,19.06,19.09,18.74,18.79,51978.0
2020-04-06 14:30:00,18.78,19.0,18.78,18.97,48333.0,18.78,19.0,18.78,18.97,48333.0
2020-04-06 15:00:00,18.98,18.99,18.9,18.94,119937.0,18.98,18.99,18.9,18.94,119937.0
2020-04-06 15:30:00,18.95,19.19,18.89,19.08,318696.0,18.95,19.19,18.89,19.08,318696.0
2020-04-07 09:30:00,19.64,20.62,19.17,19.98,432963.0,19.64,20.62,19.17,19.98,432963.0
2020-04-07 10:00:00,20.03,20.03,18.58,18.77,184575.0,20.03,20.03,18.58,18.77,184575.0
2020-04-07 10:30:00,18.79,19.05,18.55,18.67,84399.0,18.79,19.05,18.55,18.67,84399.0
2020-04-07 11:00:00,18.66,19.28,18.52,19.28,65121.0,18.66,19.28,18.52,19.28,65121.0
2020-04-07 11:30:00,19.29,19.44,19.06,19.14,108087.0,19.29,19.44,19.06,19.14,108087.0
2020-04-07 12:00:00,19.11,19.51,19.1,19.36,104370.0,19.11,19.51,19.1,19.36,104370.0
2020-04-07 12:30:00,19.41,19.45,19.2,19.23,66687.0,19.41,19.45,19.2,19.23,66687.0
2020-04-07 13:00:00,19.26,19.3,19.1,19.1,51480.0,19.26,19.3,19.1,19.1,51480.0
2020-04-07 13:30:00,19.1,19.2,19.0,19.03,41289.0,19.1,19.2,19.0,19.03,41289.0
2020-04-07 14:00:00,19.03,19.06,18.57,18.7,76437.0,19.03,19.06,18.57,18.7,76437.0
2020-04-07 14:30:00,18.65,18.74,18.44,18.53,110499.0,18.65,18.74,18.44,18.53,110499.0
2020-04-07 15:00:00,18.56,18.65,18.39,18.55,168471.0,18.56,18.65,18.39,18.55,168471.0
2020-04-07 15:30:00,18.57,18.76,18.35,18.39,413706.0,18.57,18.76,18.35,18.39,413706.0
2020-04-08 09:30:00,18.66,19.35,18.66,18.68,25530.0,18.66,19.35,18.66,18.68,25530.0
2020-04-08 10:00:00,18.78,19.04,18.55,18.97,230697.0,18.78,19.04,18.55,18.97,230697.0
2020-04-08 10:30:00,19.02,19.28,19.01,19.24,67119.0,19.02,19.28,19.01,19.24,67119.0
2020-04-08 11:00:00,19.23,19.32,19.08,19.21,88173.0,19.23,19.32,19.08,19.21,88173.0
2020-04-08 11:30:00,19.23,19.89,19.17,19.89,47235.0,19.23,19.89,19.17,19.89,47235.0
2020-04-08 12:00:00,19.79,20.02,19.67,19.93,129420.0,19.79,20.02,19.67,19.93,129420.0
2020-04-08 12:30:00,19.95,20.28,19.94,20.17,89910.0,19.95,20.28,19.94,20.17,89910.0
2020-04-08 13:00:00,20.12,20.41,20.11,20.37,12600.0,20.12,20.41,20.11,20.37,12600.0
2020-04-08 13:30:00,20.39,20.46,20.23,20.3,27933.0,20.39,20.46,20.23,20.3,27933.0
2020-04-08 14:00:00,20.33,20.98,20.33,20.94,47100.0,20.33,20.98,20.33,20.94,47100.0
2020-04-08 14:30:00,20.87,20.92,20.3,20.43,93681.0,20.87,20.92,20.3,20.43,93681.0
2020-04-08 15:00:00,20.42,20.66,20.34,20.5,91446.0,20.42,20.66,20.34,20.5,91446.0
2020-04-08 15:30:00,20.52,20.77,20.4,20.59,206901.0,20.52,20.77,20.4,20.59,206901.0
2020-04-09 09:30:00,21.29,21.72,21.12,21.46,35883.0,21.29,21.72,21.12,21.46,35883.0
2020-04-09 10:00:00,21.42,21.62,20.86,21.01,47544.0,21.42,21.62,20.86,21.01,47544.0
2020-04-09 10:30:00,20.97,21.2,20.88,21.13,31353.0,20.97,21.2,20.88,21.13,31353.0
2020-04-09 11:00:00,21.19,21.19,20.92,21.02,8550.0,21.19,21.19,20.92,21.02,8550.0
2020-04-09 11:30:00,21.0,21.13,20.91,21.09,15921.0,21.0,21.13,20.91,21.09,15921.0
2020-04-09 12:00:00,21.11,21.14,20.86,20.89,17415.0,21.11,21.14,20.86,20.89,17415.0
2020-04-09 12:30:00,20.88,20.96,20.76,20.96,18345.0,20.88,20.96,20.76,20.96,18345.0
2020-04-09 13:00:00,21.0,21.14,21.0,21.11,26910.0,21.0,21.14,21.0,21.11,26910.0
2020-04-09 13:30:00,21.13,21.18,20.88,20.99,75006.0,21.13,21.18,20.88,20.99,75006.0
2020-04-09 14:00:00,20.96,20.96,20.7,20.8,15945.0,20.96,20.96,20.7,20.8,15945.0
2020-04-09 14:30:00,20.73,20.77,20.43,20.45,12084.0,20.73,20.77,20.43,20.45,12084.0
2020-04-09 15:00:00,20.5,20.58,20.37,20.53,28908.0,20.5,20.58,20.37,20.53,28908.0
2020-04-09 15:30:00,20.63,20.93,20.58,20.87,120840.0,20.63,20.93,20.58,20.87,120840.0
2020-04-13 09:30:00,20.89,21.17,20.67,20.74,27174.0,20.89,21.17,20.67,20.74,27174.0
2020-04-13 10:00:00,20.85,21.21,20.8,21.09,30618.0,20.85,21.21,20.8,21.09,30618.0
2020-04-13 10:30:00,21.16,21.16,20.79,20.88,15522.0,21.16,21.16,20.79,20.88,15522.0
2020-04-13 11:00:00,20.81,20.81,20.62,20.79,25608.0,20.81,20.81,20.62,20.79,25608.0
2020-04-13 11:30:00,20.8,20.82,20.66,20.73,8316.0,20.8,20.82,20.66,20.73,8316.0
2020-04-13 12:00:00,20.69,20.98,20.66,20.92,18720.0,20.69,20.98,20.66,20.92,18720.0
2020-04-13 12:30:00,20.93,20.97,20.83,20.91,20274.0,20.93,20.97,20.83,20.91,20274.0
2020-04-13 13:00:00,20.9,20.9,20.62,20.66,13851.0,20.9,20.9,20.62,20.66,13851.0
2020-04-13 13:30:00,20.66,20.97,20.66,20.92,13563.0,20.66,20.97,20.66,20.92,13563.0
2020-04-13 14:00:00,20.92,20.97,20.75,20.81,21894.0,20.92,20.97,20.75,20.81,21894.0
2020-04-13 14:30:00,20.83,20.97,20.82,20.9,10731.0,20.83,20.97,20.82,20.9,10731.0
2020-04-13 15:00:00,20.89,20.89,20.81,20.88,25251.0,20.89,20.89,20.81,20.88,25251.0
2020-04-13 15:30:00,20.87,20.92,20.77,20.8,87042.0,20.87,20.92,20.77,20.8,87042.0
2020-04-14 09:30:00,21.43,21.75,21.32,21.6,18042.0,21.43,21.75,21.32,21.6,18042.0
2020-04-14 10:00:00,21.7,21.73,21.33,21.73,29577.0,21.7,21.73,21.33,21.73,29577.0
2020-04-14 10:30:00,21.65,21.76,21.61,21.75,28077.0,21.65,21.76,21.61,21.75,28077.0
2020-04-14 11:00:00,21.76,21.76,21.45,21.53,26517.0,21.76,21.76,21.45,21.53,26517.0
2020-04-14 11:30:00,21.53,21.69,21.53,21.69,30141.0,21.53,21.69,21.53,21.69,30141.0
2020-04-14 12:00:00,21.69,21.82,21.66,21.75,22566.0,21.69,21.82,21.66,21.75,22566.0
2020-04-14 12:30:00,21.74,21.78,21.66,21.7,8400.0,21.74,21.78,21.66,21.7,8400.0
2020-04-14 13:00:00,21.67,21.67,21.5,21.5,18939.0,21.67,21.67,21.5,21.5,18939.0
2020-04-14 13:30:00,21.52,21.7,21.45,21.63,28266.0,21.52,21.7,21.45,21.63,28266.0
2020-04-14 14:00:00,21.61,21.63,21.41,21.48,22707.0,21.61,21.63,21.41,21.48,22707.0
2020-04-14 14:30:00,21.52,21.52,21.27,21.33,28650.0,21.52,21.52,21.27,21.33,28650.0
2020-04-14 15:00:00,21.36,21.39,21.22,21.27,29016.0,21.36,21.39,21.22,21.27,29016.0
2020-04-14 15:30:00,21.3,21.33,21.2,21.25,29751.0,21.3,21.33,21.2,21.25,29751.0
2020-04-15 09:30:00,20.56,20.76,20.46,20.68,28299.0,20.56,20.76,20.46,20.68,28299.0
2020-04-15 10:00:00,20.7,20.86,20.66,20.86,9198.0,20.7,20.86,20.66,20.86,9198.0
2020-04-15 10:30:00,20.7,21.12,20.69,21.07,17691.0,20.7,21.12,20.69,21.07,17691.0
2020-04-15 11:00:00,20.96,21.41,20.86,21.41,20703.0,20.96,21.41,20.86,21.41,20703.0
2020-04-15 11:30:00,21.36,21.36,21.07,21.09,8100.0,21.36,21.36,21.07,21.09,8100.0
2020-04-15 12:00:00,21.09,21.11,20.94,21.05,14856.0,21.09,21.11,20.94,21.05,14856.0
2020-04-15 12:30:00,21.04,21.26,21.04,21.25,57363.0,21.04,21.26,21.04,21.25,57363.0
2020-04-15 13:00:00,21.21,21.28,21.16,21.23,9000.0,21.21,21.28,21.16,21.23,9000.0
2020-04-15 13:30:00,21.19,21.23,21.1,21.16,18165.0,21.19,21.23,21.1,21.16,18165.0
2020-04-15 14:00:00,21.2,21.31,21.16,21.17,33402.0,21.2,21.31,21.16,21.17,33402.0
2020-04-15 14:30:00,21.17,21.26,21.1,21.2,25344.0,21.17,21.26,21.1,21.2,25344.0
2020-04-15 15:00:00,21.22,21.22,20.94,20.95,41238.0,21.22,21.22,20.94,20.95,41238.0
2020-04-15 15:30:00,20.96,20.97,20.57,20.69,140505.0,20.96,20.97,20.57,20.69,140505.0
2020-04-16 09:30:00,20.88,21.05,20.75,20.75,15747.0,20.88,21.05,20.75,20.75,15747.0
2020-04-16 10:00:00,20.67,20.7,20.34,20.6,65502.0,20.67,20.7,20.34,20.6,65502.0
2020-04-16 10:30:00,20.61,20.62,20.36,20.44,20610.0,20.61,20.62,20.36,20.44,20610.0
2020-04-16 11:00:00,20.54,20.57,20.35,20.42,43716.0,20.54,20.57,20.35,20.42,43716.0
2020-04-16 11:30:00,20.37,20.37,20.19,20.32,27600.0,20.37,20.37,20.19,20.32,27600.0
2020-04-16 12:00:00,20.28,20.28,19.84,19.84,51666.0,20.28,20.28,19.84,19.84,51666.0
2020-04-16 12:30:00,19.84,19.93,19.63,19.89,57276.0,19.84,19.93,19.63,19.89,57276.0
2020-04-16 13:00:00,19.87,19.92,19.63,19.63,71925.0,19.87,19.92,19.63,19.63,71925.0
2020-04-16 13:30:00,19.64,19.96,19.64,19.78,35874.0,19.64,19.96,19.64,19.78,35874.0
2020-04-16 14:00:00,19.78,19.83,19.6,19.69,44904.0,19.78,19.83,19.6,19.69,44904.0
2020-04-16 14:30:00,19.66,19.77,19.58,19.58,77454.0,19.66,19.77,19.58,19.58,77454.0
2020-04-16 15:00:00,19.54,19.89,19.49,19.87,111879.0,19.54,19.89,19.49,19.87,111879.0
2020-04-16 15:30:00,19.88,20.18,19.8,20.11,262722.0,19.88,20.18,19.8,20.11,262722.0
2020-04-17 09:30:00,20.59,20.72,20.25,20.65,54888.0,20.59,20.72,20.25,20.65,54888.0
2020-04-17 10:00:00,20.67,20.92,20.55,20.69,19734.0,20.67,20.92,20.55,20.69,19734.0
2020-04-17 10:30:00,20.74,20.96,20.71,20.89,18150.0,20.74,20.96,20.71,20.89,18150.0
2020-04-17 11:00:00,20.91,20.91,20.55,20.61,13230.0,20.91,20.91,20.55,20.61,13230.0
2020-04-17 11:30:00,20.65,20.77,20.61,20.72,26343.0,20.65,20.77,20.61,20.72,26343.0
2020-04-17 12:00:00,20.73,20.98,20.71,20.92,31077.0,20.73,20.98,20.71,20.92,31077.0
2020-04-17 12:30:00,20.94,21.0,20.91,20.97,16470.0,20.94,21.0,20.91,20.97,16470.0
2020-04-17 13:00:00,20.96,21.06,20.87,20.88,27429.0,20.96,21.06,20.87,20.88,27429.0
2020-04-17 13:30:00,20.89,20.97,20.88,20.93,24180.0,20.89,20.97,20.88,20.93,24180.0
2020-04-17 14:00:00,20.94,20.95,20.85,20.89,22200.0,20.94,20.95,20.85,20.89,22200.0
2020-04-17 14:30:00,20.88,21.01,20.82,20.97,37272.0,20.88,21.01,20.82,20.97,37272.0
2020-04-17 15:00:00,20.97,20.98,20.91,20.98,51750.0,20.97,20.98,20.91,20.98,51750.0
2020-04-17 15:30:00,20.98,21.3,20.98,21.15,159132.0,20.98,21.3,20.98,21.15,159132.0
2020-04-20 09:30:00,20.77,21.3,20.77,21.11,14565.0,20.77,21.3,20.77,21.11,14565.0
2020-04-20 10:00:00,21.0,21.24,20.88,21.21,24087.0,21.0,21.24,20.88,21.21,24087.0
2020-04-20 10:30:00,21.2,21.45,21.18,21.45,11325.0,21.2,21.45,21.18,21.45,11325.0
2020-04-20 11:00:00,21.5,21.79,21.46,21.6,30420.0,21.5,21.79,21.46,21.6,30420.0
2020-04-20 11:30:00,21.59,21.86,21.55,21.83,13704.0,21.59,21.86,21.55,21.83,13704.0
2020-04-20 12:00:00,21.8,21.83,21.74,21.83,25770.0,21.8,21.83,21.74,21.83,25770.0
2020-04-20 12:30:00,21.82,21.91,21.82,21.87,15000.0,21.82,21.91,21.82,21.87,15000.0
2020-04-20 13:00:00,21.88,21.98,21.81,21.93,41262.0,21.88,21.98,21.81,21.93,41262.0
2020-04-20 13:30:00,21.96,22.0,21.88,21.98,23253.0,21.96,22.0,21.88,21.98,23253.0
2020-04-20 14:00:00,21.96,21.98,21.7,21.7,41346.0,21.96,21.98,21.7,21.7,41346.0
2020-04-20 14:30:00,21.72,21.94,21.7,21.71,32829.0,21.72,21.94,21.7,21.71,32829.0
2020-04-20 15:00:00,21.67,21.9,21.59,21.88,41364.0,21.67,21.9,21.59,21.88,41364.0
2020-04-20 15:30:00,21.88,22.02,21.78,21.99,177036.0,21.88,22.02,21.78,21.99,177036.0
2020-04-21 09:30:00,21.47,21.71,21.34,21.57,33786.0,21.47,21.71,21.34,21.57,33786.0
2020-04-21 10:00:00,21.55,21.67,21.13,21.29,19053.0,21.55,21.67,21.13,21.29,19053.0
2020-04-21 10:30:00,21.21,21.21,20.62,20.74,28176.0,21.21,21.21,20.62,20.74,28176.0
2020-04-21 11:00:00,20.69,20.89,20.66,20.8,131385.0,20.69,20.89,20.66,20.8,131385.0
2020-04-21 11:30:00,20.8,21.09,20.8,21.08,65544.0,20.8,21.09,20.8,21.08,65544.0
2020-04-21 12:00:00,21.08,21.17,20.9,20.97,64515.0,21.08,21.17,20.9,20.97,64515.0
2020-04-21 12:30:00,21.03,21.03,20.68,20.76,53664.0,21.03,21.03,20.68,20.76,53664.0
2020-04-21 13:00:00,20.8,21.27,20.8,21.25,42108.0,20.8,21.27,20.8,21.25,42108.0
2020-04-21 13:30:00,21.28,21.36,21.22,21.25,25806.0,21.28,21.36,21.22,21.25,25806.0
2020-04-21 14:00:00,21.24,21.45,21.15,21.37,47352.0,21.24,21.45,21.15,21.37,47352.0
2020-04-21 14:30:00,21.38,21.38,21.12,21.17,29400.0,21.38,21.38,21.12,21.17,29400.0
2020-04-21 15:00:00,21.18,21.32,21.07,21.23,43140.0,21.18,21.32,21.07,21.23,43140.0
2020-04-21 15:30:00,21.22,21.24,20.95,21.0,86829.0,21.22,21.24,20.95,21.0,86829.0
2020-04-22 09:30:00,21.51,21.67,21.15,21.35,19317.0,21.51,21.67,21.15,21.35,19317.0
2020-04-22 10:00:00,21.31,21.6,21.13,21.59,50913.0,21.31,21.6,21.13,21.59,50913.0
2020-04-22 10:30:00,21.6,21.94,21.48,21.48,134841.0,21.6,21.94,21.48,21.48,134841.0
2020-04-22 11:00:00,21.45,21.51,21.27,21.33,19809.0,21.45,21.51,21.27,21.33,19809.0
2020-04-22 11:30:00,21.45,21.48,21.27,21.33,16776.0,21.45,21.48,21.27,21.33,16776.0
2020-04-22 12:00:00,21.33,21.35,21.18,21.2,6900.0,21.33,21.35,21.18,21.2,6900.0
2020-04-22 12:30:00,21.18,21.25,21.13,21.19,4500.0,21.18,21.25,21.13,21.19,4500.0
2020-04-22 13:00:00,21.18,21.25,21.1,21.25,7431.0,21.18,21.25,21.1,21.25,7431.0
2020-04-22 13:30:00,21.26,21.31,21.16,21.29,5100.0,21.26,21.31,21.16,21.29,5100.0
2020-04-22 14:00:00,21.25,21.39,21.24,21.28,36483.0,21.25,21.39,21.24,21.28,36483.0
2020-04-22 14:30:00,21.28,21.39,21.23,21.28,29610.0,21.28,21.39,21.23,21.28,29610.0
2020-04-22 15:00:00,21.29,21.38,21.29,21.3,21912.0,21.29,21.38,21.29,21.3,21912.0
2020-04-22 15:30:00,21.31,21.42,21.27,21.3,134961.0,21.31,21.42,21.27,21.3,134961.0
2020-04-23 09:30:00,21.28,21.46,20.93,21.45,14262.0,21.28,21.46,20.93,21.45,14262.0
2020-04-23 10:00:00,21.41,21.5,21.26,21.33,15666.0,21.41,21.5,21.26,21.33,15666.0
2020-04-23 10:30:00,21.33,21.46,21.31,21.4,35685.0,21.33,21.46,21.31,21.4,35685.0
2020-04-23 11:00:00,21.4,21.59,21.34,21.55,42300.0,21.4,21.59,21.34,21.55,42300.0
2020-04-23 11:30:00,21.55,21.56,21.38,21.5,49713.0,21.55,21.56,21.38,21.5,49713.0
2020-04-23 12:00:00,21.51,21.71,21.5,21.71,24549.0,21.51,21.71,21.5,21.71,24549.0
2020-04-23 12:30:00,21.71,21.74,21.32,21.52,42330.0,21.71,21.74,21.32,21.52,42330.0
2020-04-23 13:00:00,21.53,21.65,21.37,21.43,19950.0,21.53,21.65,21.37,21.43,19950.0
2020-04-23 13:30:00,21.42,21.5,21.2,21.24,20874.0,21.42,21.5,21.2,21.24,20874.0
2020-04-23 14:00:00,21.22,21.45,21.14,21.42,29973.0,21.22,21.45,21.14,21.42,29973.0
2020-04-23 14:30:00,21.43,21.45,21.27,21.38,46122.0,21.43,21.45,21.27,21.38,46122.0
2020-04-23 15:00:00,21.38,21.38,21.28,21.31,31179.0,21.38,21.38,21.28,21.31,31179.0
2020-04-23 15:30:00,21.29,21.43,21.23,21.36,199620.0,21.29,21.43,21.23,21.36,199620.0
2020-04-24 09:30:00,21.33,21.59,21.33,21.44,66744.0,21.33,21.59,21.33,21.44,66744.0
2020-04-24 10:00:00,21.47,21.75,21.45,21.66,20706.0,21.47,21.75,21.45,21.66,20706.0
2020-04-24 10:30:00,21.65,21.74,21.48,21.57,85662.0,21.65,21.74,21.48,21.57,85662.0
2020-04-24 11:00:00,21.57,21.62,21.44,21.56,90243.0,21.57,21.62,21.44,21.56,90243.0
2020-04-24 11:30:00,21.54,21.59,21.46,21.46,80985.0,21.54,21.59,21.46,21.46,80985.0
2020-04-24 12:00:00,21.44,21.59,21.37,21.55,37854.0,21.44,21.59,21.37,21.55,37854.0
2020-04-24 12:30:00,21.53,21.55,21.45,21.5,24600.0,21.53,21.55,21.45,21.5,24600.0
2020-04-24 13:00:00,21.51,21.57,21.48,21.56,49575.0,21.51,21.57,21.48,21.56,49575.0
2020-04-24 13:30:00,21.56,21.57,21.5,21.51,38850.0,21.56,21.57,21.5,21.51,38850.0
2020-04-24 14:00:00,21.55,21.56,21.41,21.45,26796.0,21.55,21.56,21.41,21.45,26796.0
2020-04-24 14:30:00,21.45,21.47,21.31,21.38,22449.0,21.45,21.47,21.31,21.38,22449.0
2020-04-24 15:00:00,21.39,21.45,21.33,21.41,38493.0,21.39,21.45,21.33,21.41,38493.0
2020-04-24 15:30:00,21.41,21.6,21.38,21.55,145947.0,21.41,21.6,21.38,21.55,145947.0
2020-04-27 09:30:00,21.78,22.3,21.69,22.3,34710.0,21.78,22.3,21.69,22.3,34710.0
2020-04-27 10:00:00,22.19,22.32,22.03,22.03,13734.0,22.19,22.32,22.03,22.03,13734.0
2020-04-27 10:30:00,22.04,22.2,22.04,22.09,14835.0,22.04,22.2,22.04,22.09,14835.0
2020-04-27 11:00:00,22.09,22.36,22.08,22.36,13515.0,22.09,22.36,22.08,22.36,13515.0
2020-04-27 11:30:00,22.43,22.44,22.33,22.38,22233.0,22.43,22.44,22.33,22.38,22233.0
2020-04-27 12:00:00,22.4,22.5,22.4,22.46,14637.0,22.4,22.5,22.4,22.46,14637.0
2020-04-27 12:30:00,22.48,22.55,22.47,22.47,12627.0,22.48,22.55,22.47,22.47,12627.0
2020-04-27 13:00:00,22.47,22.47,22.34,22.34,16041.0,22.47,22.47,22.34,22.34,16041.0
2020-04-27 13:30:00,22.37,22.41,22.3,22.38,10503.0,22.37,22.41,22.3,22.38,10503.0
2020-04-27 14:00:00,22.41,22.6,22.41,22.6,25500.0,22.41,22.6,22.41,22.6,25500.0
2020-04-27 14:30:00,22.58,22.64,22.53,22.64,26130.0,22.58,22.64,22.53,22.64,26130.0
2020-04-27 15:00:00,22.64,22.73,22.64,22.69,30348.0,22.64,22.73,22.64,22.69,30348.0
2020-04-27 15:30:00,22.7,22.75,22.53,22.57,90162.0,22.7,22.75,22.53,22.57,90162.0
2020-04-28 09:30:00,23.01,23.32,23.01,23.13,30225.0,23.01,23.32,23.01,23.13,30225.0
2020-04-28 10:00:00,23.05,23.09,22.57,22.57,13131.0,23.05,23.09,22.57,22.57,13131.0
2020-04-28 10:30:00,22.59,22.68,22.1,22.1,109803.0,22.59,22.68,22.1,22.1,109803.0
2020-04-28 11:00:00,22.04,22.27,21.87,22.13,93396.0,22.04,22.27,21.87,22.13,93396.0
2020-04-28 11:30:00,22.09,22.25,21.86,21.95,100851.0,22.09,22.25,21.86,21.95,100851.0
2020-04-28 12:00:00,21.99,21.99,21.69,21.71,27291.0,21.99,21.99,21.69,21.71,27291.0
2020-04-28 12:30:00,21.74,21.86,21.74,21.8,19200.0,21.74,21.86,21.74,21.8,19200.0
2020-04-28 13:00:00,21.77,21.86,21.72,21.86,42258.0,21.77,21.86,21.72,21.86,42258.0
2020-04-28 13:30:00,21.78,21.85,21.74,21.74,16500.0,21.78,21.85,21.74,21.74,16500.0
2020-04-28 14:00:00,21.78,21.89,21.77,21.85,31866.0,21.78,21.89,21.77,21.85,31866.0
2020-04-28 14:30:00,21.86,21.89,21.75,21.77,36078.0,21.86,21.89,21.75,21.77,36078.0
2020-04-28 15:00:00,21.77,21.86,21.7,21.81,30918.0,21.77,21.86,21.7,21.81,30918.0
2020-04-28 15:30:00,21.79,21.85,21.55,21.61,138933.0,21.79,21.85,21.55,21.61,138933.0
2020-04-29 09:30:00,22.22,22.65,21.92,22.65,13062.0,22.22,22.65,21.92,22.65,13062.0
2020-04-29 10:00:00,22.58,23.1,22.46,22.98,50925.0,22.58,23.1,22.46,22.98,50925.0
2020-04-29 10:30:00,22.97,23.32,22.96,23.32,34746.0,22.97,23.32,22.96,23.32,34746.0
2020-04-29 11:00:00,23.28,23.51,23.19,23.46,34116.0,23.28,23.51,23.19,23.46,34116.0
2020-04-29 11:30:00,23.45,23.48,23.29,23.3,37398.0,23.45,23.48,23.29,23.3,37398.0
2020-04-29 12:00:00,23.33,23.52,23.33,23.38,34005.0,23.33,23.52,23.33,23.38,34005.0
2020-04-29 12:30:00,23.39,23.45,23.35,23.36,29100.0,23.39,23.45,23.35,23.36,29100.0
2020-04-29 13:00:00,23.33,23.34,23.24,23.26,23520.0,23.33,23.34,23.24,23.26,23520.0
2020-04-29 13:30:00,23.26,23.28,23.11,23.24,30813.0,23.26,23.28,23.11,23.24,30813.0
2020-04-29 14:00:00,23.23,23.25,22.91,22.91,49782.0,23.23,23.25,22.91,22.91,49782.0
2020-04-29 14:30:00,22.94,23.21,22.92,23.01,37470.0,22.94,23.21,22.92,23.01,37470.0
2020-04-29 15:00:00,23.04,23.04,22.89,22.94,51441.0,23.04,23.04,22.89,22.94,51441.0
2020-04-29 15:30:00,22.93,23.24,22.87,23.15,245979.0,22.93,23.24,22.87,23.15,245979.0
2020-04-30 09:30:00,22.78,22.95,22.78,22.9,13077.0,22.78,22.95,22.78,22.9,13077.0
2020-04-30 10:00:00,22.89,23.01,22.76,22.95,9093.0,22.89,23.01,22.76,22.95,9093.0
2020-04-30 10:30:00,22.97,23.08,22.75,22.78,19383.0,22.97,23.08,22.75,22.78,19383.0
2020-04-30 11:00:00,22.8,22.83,22.47,22.47,27615.0,22.8,22.83,22.47,22.47,27615.0
2020-04-30 11:30:00,22.46,22.64,22.42,22.42,13500.0,22.46,22.64,22.42,22.42,13500.0
2020-04-30 12:00:00,22.34,22.34,22.01,22.13,65670.0,22.34,22.34,22.01,22.13,65670.0
2020-04-30 12:30:00,22.11,22.26,22.06,22.18,61890.0,22.11,22.26,22.06,22.18,61890.0
2020-04-30 13:00:00,22.16,22.24,22.09,22.24,35427.0,22.16,22.24,22.09,22.24,35427.0
2020-04-30 13:30:00,22.22,22.29,22.19,22.19,18267.0,22.22,22.29,22.19,22.19,18267.0
2020-04-30 14:00:00,22.2,22.25,22.14,22.19,20811.0,22.2,22.25,22.14,22.19,20811.0
2020-04-30 14:30:00,22.21,22.25,22.1,22.14,19833.0,22.21,22.25,22.1,22.14,19833.0
2020-04-30 15:00:00,22.15,22.25,22.13,22.22,26478.0,22.15,22.25,22.13,22.22,26478.0
2020-04-30 15:30:00,22.24,22.43,22.2,22.35,120249.0,22.24,22.43,22.2,22.35,120249.0
2020-05-01 09:30:00,21.77,21.93,21.52,21.65,41832.0,21.77,21.93,21.52,21.65,41832.0
2020-05-01 10:00:00,21.71,21.8,21.48,21.57,16200.0,21.71,21.8,21.48,21.57,16200.0
2020-05-01 10:30:00,21.63,21.77,21.59,21.65,18993.0,21.63,21.77,21.59,21.65,18993.0
2020-05-01 11:00:00,21.64,21.72,21.54,21.59,20070.0,21.64,21.72,21.54,21.59,20070.0
2020-05-01 11:30:00,21.51,21.53,21.21,21.31,13053.0,21.51,21.53,21.21,21.31,13053.0
2020-05-01 12:00:00,21.27,21.46,21.18,21.36,45810.0,21.27,21.46,21.18,21.36,45810.0
2020-05-01 12:30:00,21.32,21.41,21.26,21.32,21561.0,21.32,21.41,21.26,21.32,21561.0
2020-05-01 13:00:00,21.3,21.35,21.28,21.32,22485.0,21.3,21.35,21.28,21.32,22485.0
2020-05-01 13:30:00,21.32,21.33,21.23,21.23,20787.0,21.32,21.33,21.23,21.23,20787.0
2020-05-01 14:00:00,21.21,21.34,21.15,21.34,25539.0,21.21,21.34,21.15,21.34,25539.0
2020-05-01 14:30:00,21.33,21.34,21.19,21.25,14700.0,21.33,21.34,21.19,21.25,14700.0
2020-05-01 15:00:00,21.24,21.35,21.24,21.24,19098.0,21.24,21.35,21.24,21.24,19098.0
2020-05-01 15:30:00,21.27,21.5,21.2,21.47,92505.0,21.27,21.5,21.2,21.47,92505.0
2020-05-04 09:30:00,21.19,21.69,21.12,21.56,66342.0,21.19,21.69,21.12,21.56,66342.0
2020-05-04 10:00:00,21.61,21.68,21.35,21.37,54204.0,21.61,21.68,21.35,21.37,54204.0
2020-05-04 10:30:00,21.33,21.45,21.21,21.35,40227.0,21.33,21.45,21.21,21.35,40227.0
2020-05-04 11:00:00,21.41,21.54,21.37,21.4,37272.0,21.41,21.54,21.37,21.4,37272.0
2020-05-04 11:30:00,21.45,21.64,21.41,21.52,66162.0,21.45,21.64,21.41,21.52,66162.0
2020-05-04 12:00:00,21.52,21.52,21.42,21.48,59133.0,21.52,21.52,21.42,21.48,59133.0
2020-05-04 12:30:00,21.45,21.45,21.13,21.13,51408.0,21.45,21.45,21.13,21.13,51408.0
2020-05-04 13:00:00,21.13,21.19,20.92,21.02,37467.0,21.13,21.19,20.92,21.02,37467.0
2020-05-04 13:30:00,21.08,21.19,21.04,21.17,29700.0,21.08,21.19,21.04,21.17,29700.0
2020-05-04 14:00:00,21.14,21.29,20.97,21.28,77835.0,21.14,21.29,20.97,21.28,77835.0
2020-05-04 14:30:00,21.28,21.31,21.15,21.26,62055.0,21.28,21.31,21.15,21.26,62055.0
2020-05-04 15:00:00,21.25,21.39,21.18,21.32,59184.0,21.25,21.39,21.18,21.32,59184.0
2020-05-04 15:30:00,21.32,21.58,21.32,21.44,196995.0,21.32,21.58,21.32,21.44,196995.0
2020-05-05 09:30:00,23.93,23.93,22.73,23.49,400686.0,23.93,23.93,22.73,23.49,400686.0
2020-05-05 10:00:00,23.51,23.63,23.32,23.47,306183.0,23.51,23.63,23.32,23.47,306183.0
2020-05-05 10:30:00,23.49,23.64,23.38,23.61,135774.0,23.49,23.64,23.38,23.61,135774.0
2020-05-05 11:00:00,23.63,23.73,23.38,23.38,77226.0,23.63,23.73,23.38,23.38,77226.0
2020-05-05 11:30:00,23.4,23.46,23.16,23.45,56427.0,23.4,23.46,23.16,23.45,56427.0
2020-05-05 12:00:00,23.45,23.87,23.4,23.87,104262.0,23.45,23.87,23.4,23.87,104262.0
2020-05-05 12:30:00,23.85,24.17,23.82,23.98,62523.0,23.85,24.17,23.82,23.98,62523.0
2020-05-05 13:00:00,24.01,24.03,23.67,23.83,108420.0,24.01,24.03,23.67,23.83,108420.0
2020-05-05 13:30:00,23.81,23.95,23.51,23.8,125619.0,23.81,23.95,23.51,23.8,125619.0
2020-05-05 14:00:00,23.79,24.27,23.79,24.05,74391.0,23.79,24.27,23.79,24.05,74391.0
2020-05-05 14:30:00,24.03,24.06,23.93,24.03,67842.0,24.03,24.06,23.93,24.03,67842.0
2020-05-05 15:00:00,24.01,24.03,23.55,23.63,89928.0,24.01,24.03,23.55,23.63,89928.0
2020-05-05 15:30:00,23.63,23.97,23.36,23.91,259098.0,23.63,23.97,23.36,23.91,259098.0
2020-05-06 09:30:00,23.23,23.4,22.07,22.78,394962.0,23.23,23.4,22.07,22.78,394962.0
2020-05-06 10:00:00,22.64,22.69,22.39,22.55,212877.0,22.64,22.69,22.39,22.55,212877.0
2020-05-06 10:30:00,22.55,23.24,22.35,23.16,354447.0,22.55,23.24,22.35,23.16,354447.0
2020-05-06 11:00:00,23.16,23.19,22.64,22.79,156240.0,23.16,23.19,22.64,22.79,156240.0
2020-05-06 11:30:00,22.79,23.1,22.79,23.1,58911.0,22.79,23.1,22.79,23.1,58911.0
2020-05-06 12:00:00,23.12,23.24,23.04,23.24,80256.0,23.12,23.24,23.04,23.24,80256.0
2020-05-06 12:30:00,23.24,23.56,23.23,23.54,117888.0,23.24,23.56,23.23,23.54,117888.0
2020-05-06 13:00:00,23.54,23.57,23.25,23.37,185943.0,23.54,23.57,23.25,23.37,185943.0
2020-05-06 13:30:00,23.4,23.73,23.35,23.66,123513.0,23.4,23.73,23.35,23.66,123513.0
2020-05-06 14:00:00,23.65,24.08,23.64,23.96,235992.0,23.65,24.08,23.64,23.96,235992.0
2020-05-06 14:30:00,23.93,24.46,23.9,24.11,202599.0,23.93,24.46,23.9,24.11,202599.0
2020-05-06 15:00:00,24.11,24.52,23.98,24.07,293805.0,24.11,24.52,23.98,24.07,293805.0
2020-05-06 15:30:00,24.06,24.06,23.53,23.62,678525.0,24.06,24.06,23.53,23.62,678525.0
2020-05-07 09:30:00,23.72,23.9,23.54,23.57,292974.0,23.72,23.9,23.54,23.57,292974.0
2020-05-07 10:00:00,23.58,23.98,23.5,23.88,144324.0,23.58,23.98,23.5,23.88,144324.0
2020-05-07 10:30:00,23.85,23.95,23.76,23.86,125136.0,23.85,23.95,23.76,23.86,125136.0
2020-05-07 11:00:00,23.86,23.88,23.65,23.68,69783.0,23.86,23.88,23.65,23.68,69783.0
2020-05-07 11:30:00,23.65,23.75,23.54,23.59,47850.0,23.65,23.75,23.54,23.59,47850.0
2020-05-07 12:00:00,23.6,23.83,23.59,23.83,55143.0,23.6,23.83,23.59,23.83,55143.0
2020-05-07 12:30:00,23.83,23.85,23.75,23.84,37158.0,23.83,23.85,23.75,23.84,37158.0
2020-05-07 13:00:00,23.87,23.9,23.82,23.84,67455.0,23.87,23.9,23.82,23.84,67455.0
2020-05-07 13:30:00,23.85,23.9,23.75,23.8,178569.0,23.85,23.9,23.75,23.8,178569.0
2020-05-07 14:00:00,23.78,23.96,23.78,23.9,69807.0,23.78,23.96,23.78,23.9,69807.0
2020-05-07 14:30:00,23.92,23.97,23.75,23.83,52479.0,23.92,23.97,23.75,23.83,52479.0
2020-05-07 15:00:00,23.83,23.87,23.74,23.81,58086.0,23.83,23.87,23.74,23.81,58086.0
2020-05-07 15:30:00,23.81,23.95,23.72,23.77,238551.0,23.81,23.95,23.72,23.77,238551.0
2020-05-08 09:30:00,24.07,24.3,23.94,24.2,29397.0,24.07,24.3,23.94,24.2,29397.0
2020-05-08 10:00:00,24.15,24.31,23.98,24.27,81567.0,24.15,24.31,23.98,24.27,81567.0
2020-05-08 10:30:00,24.3,24.45,24.26,24.42,85413.0,24.3,24.45,24.26,24.42,85413.0
2020-05-08 11:00:00,24.42,24.69,24.42,24.68,78324.0,24.42,24.69,24.42,24.68,78324.0
2020-05-08 11:30:00,24.69,24.93,24.66,24.77,56313.0,24.69,24.93,24.66,24.77,56313.0
2020-05-08 12:00:00,24.8,24.8,24.5,24.65,59532.0,24.8,24.8,24.5,24.65,59532.0
2020-05-08 12:30:00,24.64,24.68,24.43,24.45,21003.0,24.64,24.68,24.43,24.45,21003.0
2020-05-08 13:00:00,24.44,24.51,24.27,24.31,35748.0,24.44,24.51,24.27,24.31,35748.0
2020-05-08 13:30:00,24.32,24.5,24.22,24.44,123162.0,24.32,24.5,24.22,24.44,123162.0
2020-05-08 14:00:00,24.44,24.47,24.29,24.47,96606.0,24.44,24.47,24.29,24.47,96606.0
2020-05-08 14:30:00,24.47,24.58,24.47,24.56,37653.0,24.47,24.58,24.47,24.56,37653.0
2020-05-08 15:00:00,24.56,24.71,24.52,24.71,116889.0,24.56,24.71,24.52,24.71,116889.0
2020-05-08 15:30:00,24.73,24.85,24.62,24.76,173661.0,24.73,24.85,24.62,24.76,173661.0
2020-05-11 09:30:00,24.34,24.73,24.13,24.51,39813.0,24.34,24.73,24.13,24.51,39813.0
2020-05-11 10:00:00,24.51,24.62,24.45,24.47,13326.0,24.51,24.62,24.45,24.47,13326.0
2020-05-11 10:30:00,24.47,24.67,24.44,24.61,34194.0,24.47,24.67,24.44,24.61,34194.0
2020-05-11 11:00:00,24.65,24.82,24.64,24.78,23463.0,24.65,24.82,24.64,24.78,23463.0
2020-05-11 11:30:00,24.82,25.07,24.76,24.95,52698.0,24.82,25.07,24.76,24.95,52698.0
2020-05-11 12:00:00,25.0,25.1,24.96,25.1,27237.0,25.0,25.1,24.96,25.1,27237.0
2020-05-11 12:30:00,25.1,25.14,24.99,25.13,27393.0,25.1,25.14,24.99,25.13,27393.0
2020-05-11 13:00:00,25.13,25.22,25.01,25.15,82059.0,25.13,25.22,25.01,25.15,82059.0
2020-05-11 13:30:00,25.15,25.28,25.05,25.16,73212.0,25.15,25.28,25.05,25.16,73212.0
2020-05-11 14:00:00,25.18,25.18,24.95,24.99,32133.0,25.18,25.18,24.95,24.99,32133.0
2020-05-11 14:30:00,25.01,25.16,25.0,25.12,28809.0,25.01,25.16,25.0,25.12,28809.0
2020-05-11 15:00:00,25.11,25.18,24.9,24.9,43917.0,25.11,25.18,24.9,24.9,43917.0
2020-05-11 15:30:00,24.89,25.03,24.73,24.92,197637.0,24.89,25.03,24.73,24.92,197637.0
2020-05-12 09:30:00,24.98,24.98,24.55,24.6,29226.0,24.98,24.98,24.55,24.6,29226.0
2020-05-12 10:00:00,24.66,24.92,24.61,24.89,71880.0,24.66,24.92,24.61,24.89,71880.0
2020-05-12 10:30:00,24.88,25.01,24.79,24.79,25563.0,24.88,25.01,24.79,24.79,25563.0
2020-05-12 11:00:00,24.78,24.99,24.77,24.82,21792.0,24.78,24.99,24.77,24.82,21792.0
2020-05-12 11:30:00,24.87,24.91,24.77,24.84,18900.0,24.87,24.91,24.77,24.84,18900.0
2020-05-12 12:00:00,24.85,24.97,24.81,24.93,18261.0,24.85,24.97,24.81,24.93,18261.0
2020-05-12 12:30:00,24.95,25.1,24.93,25.1,27054.0,24.95,25.1,24.93,25.1,27054.0
2020-05-12 13:00:00,25.1,25.13,25.0,25.06,30999.0,25.1,25.13,25.0,25.06,30999.0
2020-05-12 13:30:00,25.05,25.06,24.97,25.05,15900.0,25.05,25.06,24.97,25.05,15900.0
2020-05-12 14:00:00,25.05,25.08,24.94,25.0,40125.0,25.05,25.08,24.94,25.0,40125.0
2020-05-12 14:30:00,24.99,25.17,24.96,25.13,59343.0,24.99,25.17,24.96,25.13,59343.0
2020-05-12 15:00:00,25.13,25.15,24.88,24.89,80001.0,25.13,25.15,24.88,24.89,80001.0
2020-05-12 15:30:00,24.89,24.93,24.42,24.53,155208.0,24.89,24.93,24.42,24.53,155208.0
2020-05-13 09:30:00,24.32,24.61,23.95,24.3,38598.0,24.32,24.61,23.95,24.3,38598.0
2020-05-13 10:00:00,24.34,24.47,24.17,24.28,31620.0,24.34,24.47,24.17,24.28,31620.0
2020-05-13 10:30:00,24.33,24.52,24.18,24.18,35142.0,24.33,24.52,24.18,24.18,35142.0
2020-05-13 11:00:00,24.19,24.24,23.91,23.96,24300.0,24.19,24.24,23.91,23.96,24300.0
2020-05-13 11:30:00,23.99,23.99,23.47,23.6,34563.0,23.99,23.99,23.47,23.6,34563.0
2020-05-13 12:00:00,23.66,23.66,23.12,23.37,46242.0,23.66,23.66,23.12,23.37,46242.0
2020-05-13 12:30:00,23.47,23.48,23.31,23.4,35361.0,23.47,23.48,23.31,23.4,35361.0
2020-05-13 13:00:00,23.35,23.46,23.22,23.37,75525.0,23.35,23.46,23.22,23.37,75525.0
2020-05-13 13:30:00,23.39,23.55,23.35,23.36,37185.0,23.39,23.55,23.35,23.36,37185.0
2020-05-13 14:00:00,23.38,23.58,23.26,23.52,26256.0,23.38,23.58,23.26,23.52,26256.0
2020-05-13 14:30:00,23.52,23.55,23.29,23.29,22941.0,23.52,23.55,23.29,23.29,22941.0
2020-05-13 15:00:00,23.32,23.44,23.23,23.35,47352.0,23.32,23.44,23.23,23.35,47352.0
2020-05-13 15:30:00,23.35,23.54,23.3,23.47,117609.0,23.35,23.54,23.3,23.47,117609.0
2020-05-14 09:30:00,22.98,23.26,22.75,22.9,24588.0,22.98,23.26,22.75,22.9,24588.0
2020-05-14 10:00:00,22.84,23.16,22.84,22.91,17421.0,22.84,23.16,22.84,22.91,17421.0
2020-05-14 10:30:00,22.86,23.27,22.86,23.22,21873.0,22.86,23.27,22.86,23.22,21873.0
2020-05-14 11:00:00,23.24,23.62,23.24,23.35,32007.0,23.24,23.62,23.24,23.35,32007.0
2020-05-14 11:30:00,23.4,23.58,23.29,23.45,99690.0,23.4,23.58,23.29,23.45,99690.0
2020-05-14 12:00:00,23.44,23.68,23.42,23.63,36606.0,23.44,23.68,23.42,23.63,36606.0
2020-05-14 12:30:00,23.65,23.89,23.61,23.88,29397.0,23.65,23.89,23.61,23.88,29397.0
2020-05-14 13:00:00,23.95,23.99,23.8,23.96,29046.0,23.95,23.99,23.8,23.96,29046.0
2020-05-14 13:30:00,23.98,24.19,23.88,23.9,47475.0,23.98,24.19,23.88,23.9,47475.0
2020-05-14 14:00:00,23.83,24.09,23.75,24.01,41103.0,23.83,24.09,23.75,24.01,41103.0
2020-05-14 14:30:00,24.03,24.1,23.83,24.1,62094.0,24.03,24.1,23.83,24.1,62094.0
2020-05-14 15:00:00,24.04,24.24,24.04,24.19,53160.0,24.04,24.24,24.04,24.19,53160.0
2020-05-14 15:30:00,24.21,24.4,24.11,24.38,176553.0,24.21,24.4,24.11,24.38,176553.0
2020-05-15 09:30:00,24.22,24.95,24.11,24.94,52449.0,24.22,24.95,24.11,24.94,52449.0
2020-05-15 10:00:00,25.04,25.07,24.62,24.74,26070.0,25.04,25.07,24.62,24.74,26070.0
2020-05-15 10:30:00,24.66,24.76,24.38,24.5,39174.0,24.66,24.76,24.38,24.5,39174.0
2020-05-15 11:00:00,24.48,24.69,24.45,24.68,16200.0,24.48,24.69,24.45,24.68,16200.0
2020-05-15 11:30:00,24.69,24.85,24.59,24.84,30975.0,24.69,24.85,24.59,24.84,30975.0
2020-05-15 12:00:00,24.81,25.14,24.81,24.97,37002.0,24.81,25.14,24.81,24.97,37002.0
2020-05-15 12:30:00,24.95,25.03,24.9,24.93,29859.0,24.95,25.03,24.9,24.93,29859.0
2020-05-15 13:00:00,24.93,25.13,24.93,24.96,27795.0,24.93,25.13,24.93,24.96,27795.0
2020-05-15 13:30:00,24.95,24.98,24.76,24.82,23430.0,24.95,24.98,24.76,24.82,23430.0
2020-05-15 14:00:00,24.8,25.06,24.8,25.06,22005.0,24.8,25.06,24.8,25.06,22005.0
2020-05-15 14:30:00,25.02,25.07,24.81,24.82,28599.0,25.02,25.07,24.81,24.82,28599.0
2020-05-15 15:00:00,24.79,24.98,24.78,24.9,75945.0,24.79,24.98,24.78,24.9,75945.0
2020-05-15 15:30:00,24.91,24.97,24.85,24.94,84423.0,24.91,24.97,24.85,24.94,84423.0
2020-05-18 09:30:00,25.59,25.9,25.53,25.67,63012.0,25.59,25.9,25.53,25.67,63012.0
2020-05-18 10:00:00,25.67,25.74,25.52,25.6,30408.0,25.67,25.74,25.52,25.6,30408.0
2020-05-18 10:30:00,25.4,25.69,25.4,25.53,30255.0,25.4,25.69,25.4,25.53,30255.0
2020-05-18 11:00:00,25.51,25.51,25.18,25.21,49761.0,25.51,25.51,25.18,25.21,49761.0
2020-05-18 11:30:00,25.23,25.26,25.0,25.1,30678.0,25.23,25.26,25.0,25.1,30678.0
2020-05-18 12:00:00,25.07,25.22,25.04,25.19,71409.0,25.07,25.22,25.04,25.19,71409.0
2020-05-18 12:30:00,25.19,25.19,24.91,25.02,42231.0,25.19,25.19,24.91,25.02,42231.0
2020-05-18 13:00:00,25.03,25.26,25.01,25.26,33021.0,25.03,25.26,25.01,25.26,33021.0
2020-05-18 13:30:00,25.24,25.43,25.22,25.32,49188.0,25.24,25.43,25.22,25.32,49188.0
2020-05-18 14:00:00,25.32,25.44,25.28,25.42,38523.0,25.32,25.44,25.28,25.42,38523.0
2020-05-18 14:30:00,25.42,25.43,25.3,25.33,32661.0,25.42,25.43,25.3,25.33,32661.0
2020-05-18 15:00:00,25.29,25.46,25.27,25.46,50475.0,25.29,25.46,25.27,25.46,50475.0
2020-05-18 15:30:00,25.46,25.55,25.34,25.39,123630.0,25.46,25.55,25.34,25.39,123630.0
2020-05-19 09:30:00,25.44,25.68,25.27,25.68,12330.0,25.44,25.68,25.27,25.68,12330.0
2020-05-19 10:00:00,25.77,25.78,25.42,25.45,12810.0,25.77,25.78,25.42,25.45,12810.0
2020-05-19 10:30:00,25.53,25.81,25.51,25.74,15639.0,25.53,25.81,25.51,25.74,15639.0
2020-05-19 11:00:00,25.73,25.76,25.6,25.73,17796.0,25.73,25.76,25.6,25.73,17796.0
2020-05-19 11:30:00,25.75,25.8,25.7,25.78,12720.0,25.75,25.8,25.7,25.78,12720.0
2020-05-19 12:00:00,25.78,25.78,25.69,25.75,19494.0,25.78,25.78,25.69,25.75,19494.0
2020-05-19 12:30:00,25.78,25.83,25.74,25.78,7803.0,25.78,25.83,25.74,25.78,7803.0
2020-05-19 13:00:00,25.78,25.87,25.74,25.85,10671.0,25.78,25.87,25.74,25.85,10671.0
2020-05-19 13:30:00,25.85,25.88,25.81,25.87,19077.0,25.85,25.88,25.81,25.87,19077.0
2020-05-19 14:00:00,25.85,25.9,25.76,25.77,12651.0,25.85,25.9,25.76,25.77,12651.0
2020-05-19 14:30:00,25.77,25.78,25.54,25.55,20412.0,25.77,25.78,25.54,25.55,20412.0
2020-05-19 15:00:00,25.55,25.8,25.52,25.61,39078.0,25.55,25.8,25.52,25.61,39078.0
2020-05-19 15:30:00,25.56,25.59,25.32,25.37,96621.0,25.56,25.59,25.32,25.37,96621.0
2020-05-20 09:30:00,25.8,26.09,25.79,26.08,26889.0,25.8,26.09,25.79,26.08,26889.0
2020-05-20 10:00:00,26.05,26.16,26.03,26.15,32106.0,26.05,26.16,26.03,26.15,32106.0
2020-05-20 10:30:00,26.17,26.47,26.14,26.21,38025.0,26.17,26.47,26.14,26.21,38025.0
2020-05-20 11:00:00,26.27,26.27,26.04,26.23,40056.0,26.27,26.27,26.04,26.23,40056.0
2020-05-20 11:30:00,26.2,26.26,26.14,26.22,22560.0,26.2,26.26,26.14,26.22,22560.0
2020-05-20 12:00:00,26.22,26.26,26.05,26.08,30024.0,26.22,26.26,26.05,26.08,30024.0
2020-05-20 12:30:00,26.1,26.13,25.75,25.92,30588.0,26.1,26.13,25.75,25.92,30588.0
2020-05-20 13:00:00,25.95,26.13,25.94,26.13,28062.0,25.95,26.13,25.94,26.13,28062.0
2020-05-20 13:30:00,26.13,26.24,26.07,26.08,16800.0,26.13,26.24,26.07,26.08,16800.0
2020-05-20 14:00:00,26.07,26.13,25.95,25.97,18600.0,26.07,26.13,25.95,25.97,18600.0
2020-05-20 14:30:00,25.93,26.27,25.93,26.24,15390.0,25.93,26.27,25.93,26.24,15390.0
2020-05-20 15:00:00,26.23,26.26,26.13,26.2,40629.0,26.23,26.26,26.13,26.2,40629.0
2020-05-20 15:30:00,26.18,26.26,26.06,26.16,148728.0,26.18,26.26,26.06,26.16,148728.0
2020-05-21 09:30:00,26.17,26.46,25.96,26.04,26538.0,26.17,26.46,25.96,26.04,26538.0
2020-05-21 10:00:00,26.22,26.33,26.0,26.22,6000.0,26.22,26.33,26.0,26.22,6000.0
2020-05-21 10:30:00,26.09,26.2,25.96,26.09,8730.0,26.09,26.2,25.96,26.09,8730.0
2020-05-21 11:00:00,26.05,26.05,25.89,25.93,5700.0,26.05,26.05,25.89,25.93,5700.0
2020-05-21 11:30:00,25.95,26.22,25.93,26.19,14301.0,25.95,26.22,25.93,26.19,14301.0
2020-05-21 12:00:00,26.22,26.55,26.22,26.43,31098.0,26.22,26.55,26.22,26.43,31098.0
2020-05-21 12:30:00,26.44,26.45,26.32,26.41,18600.0,26.44,26.45,26.32,26.41,18600.0
2020-05-21 13:00:00,26.43,26.51,26.3,26.38,21000.0,26.43,26.51,26.3,26.38,21000.0
2020-05-21 13:30:00,26.42,26.42,26.29,26.3,23397.0,26.42,26.42,26.29,26.3,23397.0
2020-05-21 14:00:00,26.28,26.35,26.26,26.32,13503.0,26.28,26.35,26.26,26.32,13503.0
2020-05-21 14:30:00,26.34,26.34,26.19,26.32,16242.0,26.34,26.34,26.19,26.32,16242.0
2020-05-21 15:00:00,26.33,26.42,26.23,26.23,35184.0,26.33,26.42,26.23,26.23,35184.0
2020-05-21 15:30:00,26.16,26.31,26.16,26.24,93765.0,26.16,26.31,26.16,26.24,93765.0
2020-05-22 09:30:00,26.31,26.48,26.23,26.46,6906.0,26.31,26.48,26.23,26.46,6906.0
2020-05-22 10:00:00,26.42,26.55,26.13,26.39,11811.0,26.42,26.55,26.13,26.39,11811.0
2020-05-22 10:30:00,26.36,26.36,26.14,26.14,12222.0,26.36,26.36,26.14,26.14,12222.0
2020-05-22 11:00:00,26.17,26.39,26.15,26.34,38250.0,26.17,26.39,26.15,26.34,38250.0
2020-05-22 11:30:00,26.35,26.57,26.35,26.57,18963.0,26.35,26.57,26.35,26.57,18963.0
2020-05-22 12:00:00,26.59,26.68,26.57,26.64,27741.0,26.59,26.68,26.57,26.64,27741.0
2020-05-22 12:30:00,26.68,26.82,26.67,26.81,39330.0,26.68,26.82,26.67,26.81,39330.0
2020-05-22 13:00:00,26.8,26.87,26.74,26.78,35676.0,26.8,26.87,26.74,26.78,35676.0
2020-05-22 13:30:00,26.78,26.89,26.77,26.88,44517.0,26.78,26.89,26.77,26.88,44517.0
2020-05-22 14:00:00,26.86,26.93,26.78,26.87,46065.0,26.86,26.93,26.78,26.87,46065.0
2020-05-22 14:30:00,26.87,26.87,26.78,26.82,44358.0,26.87,26.87,26.78,26.82,44358.0
2020-05-22 15:00:00,26.81,26.95,26.81,26.85,44865.0,26.81,26.95,26.81,26.85,44865.0
2020-05-22 15:30:00,26.86,26.89,26.76,26.81,118650.0,26.86,26.89,26.76,26.81,118650.0
2020-05-26 09:30:00,27.33,27.49,27.14,27.26,107523.0,27.33,27.49,27.14,27.26,107523.0
2020-05-26 10:00:00,27.29,27.77,27.29,27.73,48093.0,27.29,27.77,27.29,27.73,48093.0
2020-05-26 10:30:00,27.74,27.74,27.34,27.46,51468.0,27.74,27.74,27.34,27.46,51468.0
2020-05-26 11:00:00,27.43,27.45,27.24,27.3,26952.0,27.43,27.45,27.24,27.3,26952.0
2020-05-26 11:30:00,27.31,27.34,27.1,27.3,29100.0,27.31,27.34,27.1,27.3,29100.0
2020-05-26 12:00:00,27.33,27.43,27.27,27.43,25950.0,27.33,27.43,27.27,27.43,25950.0
2020-05-26 12:30:00,27.43,27.6,27.36,27.6,63462.0,27.43,27.6,27.36,27.6,63462.0
2020-05-26 13:00:00,27.58,27.95,27.58,27.91,72666.0,27.58,27.95,27.58,27.91,72666.0
2020-05-26 13:30:00,27.89,27.99,27.83,27.83,61926.0,27.89,27.99,27.83,27.83,61926.0
2020-05-26 14:00:00,27.83,27.87,27.72,27.81,51489.0,27.83,27.87,27.72,27.81,51489.0
2020-05-26 14:30:00,27.87,27.88,27.56,27.66,21300.0,27.87,27.88,27.56,27.66,21300.0
2020-05-26 15:00:00,27.66,27.71,27.58,27.64,27000.0,27.66,27.71,27.58,27.64,27000.0
2020-05-26 15:30:00,27.64,27.73,27.51,27.66,107991.0,27.64,27.73,27.51,27.66,107991.0
2020-05-27 09:30:00,28.0,28.13,27.35,27.39,59229.0,28.0,28.13,27.35,27.39,59229.0
2020-05-27 10:00:00,27.47,27.66,27.34,27.54,64530.0,27.47,27.66,27.34,27.54,64530.0
2020-05-27 10:30:00,27.47,27.47,26.66,26.77,51480.0,27.47,27.47,26.66,26.77,51480.0
2020-05-27 11:00:00,26.69,27.12,26.59,27.01,57180.0,26.69,27.12,26.59,27.01,57180.0
2020-05-27 11:30:00,27.02,27.09,26.69,26.86,44649.0,27.02,27.09,26.69,26.86,44649.0
2020-05-27 12:00:00,26.87,27.23,26.87,27.02,41325.0,26.87,27.23,26.87,27.02,41325.0
2020-05-27 12:30:00,27.04,27.29,27.0,27.23,28500.0,27.04,27.29,27.0,27.23,28500.0
2020-05-27 13:00:00,27.2,27.31,27.11,27.15,32715.0,27.2,27.31,27.11,27.15,32715.0
2020-05-27 13:30:00,27.12,27.19,27.08,27.15,25200.0,27.12,27.19,27.08,27.15,25200.0
2020-05-27 14:00:00,27.19,27.51,27.16,27.49,59760.0,27.19,27.51,27.16,27.49,59760.0
2020-05-27 14:30:00,27.49,27.56,27.3,27.47,45540.0,27.49,27.56,27.3,27.47,45540.0
2020-05-27 15:00:00,27.44,27.77,27.4,27.68,30930.0,27.44,27.77,27.4,27.68,30930.0
2020-05-27 15:30:00,27.66,27.86,27.62,27.76,155814.0,27.66,27.86,27.62,27.76,155814.0
2020-05-28 09:30:00,27.9,28.0,27.69,27.69,74127.0,27.9,28.0,27.69,27.69,74127.0
2020-05-28 10:00:00,27.75,27.91,27.75,27.91,27600.0,27.75,27.91,27.75,27.91,27600.0
2020-05-28 10:30:00,27.92,28.14,27.8,28.14,31665.0,27.92,28.14,27.8,28.14,31665.0
2020-05-28 11:00:00,28.2,28.39,28.05,28.09,39150.0,28.2,28.39,28.05,28.09,39150.0
2020-05-28 11:30:00,28.08,28.14,27.96,28.11,19584.0,28.08,28.14,27.96,28.11,19584.0
2020-05-28 12:00:00,28.12,28.39,28.07,28.39,36879.0,28.12,28.39,28.07,28.39,36879.0
2020-05-28 12:30:00,28.36,28.48,28.3,28.44,37200.0,28.36,28.48,28.3,28.44,37200.0
2020-05-28 13:00:00,28.45,28.51,28.38,28.47,44760.0,28.45,28.51,28.38,28.47,44760.0
2020-05-28 13:30:00,28.46,28.59,28.41,28.46,48300.0,28.46,28.59,28.41,28.46,48300.0
2020-05-28 14:00:00,28.48,28.48,28.23,28.23,37200.0,28.48,28.48,28.23,28.23,37200.0
2020-05-28 14:30:00,28.23,28.24,28.06,28.24,65949.0,28.23,28.24,28.06,28.24,65949.0
2020-05-28 15:00:00,28.24,28.33,28.04,28.08,41772.0,28.24,28.33,28.04,28.08,41772.0
2020-05-28 15:30:00,28.08,28.12,27.84,27.89,151422.0,28.08,28.12,27.84,27.89,151422.0
2020-05-29 09:30:00,27.74,28.09,27.34,28.02,15960.0,27.74,28.09,27.34,28.02,15960.0
2020-05-29 10:00:00,28.1,28.11,27.86,27.86,30336.0,28.1,28.11,27.86,27.86,30336.0
2020-05-29 10:30:00,27.91,28.05,27.67,27.79,10800.0,27.91,28.05,27.67,27.79,10800.0
2020-05-29 11:00:00,27.7,27.85,27.63,27.81,7200.0,27.7,27.85,27.63,27.81,7200.0
2020-05-29 11:30:00,27.8,28.03,27.79,27.9,15300.0,27.8,28.03,27.79,27.9,15300.0
2020-05-29 12:00:00,27.92,27.92,27.67,27.73,25392.0,27.92,27.92,27.67,27.73,25392.0
2020-05-29 12:30:00,27.71,27.77,27.57,27.75,15000.0,27.71,27.77,27.57,27.75,15000.0
2020-05-29 13:00:00,27.69,27.81,27.68,27.74,12939.0,27.69,27.81,27.68,27.74,12939.0
2020-05-29 13:30:00,27.73,27.74,27.61,27.72,17430.0,27.73,27.74,27.61,27.72,17430.0
2020-05-29 14:00:00,27.74,27.89,27.69,27.86,7500.0,27.74,27.89,27.69,27.86,7500.0
2020-05-29 14:30:00,27.85,27.97,27.51,27.91,25668.0,27.85,27.97,27.51,27.91,25668.0
2020-05-29 15:00:00,27.96,27.96,27.64,27.71,50580.0,27.96,27.96,27.64,27.71,50580.0
2020-05-29 15:30:00,27.71,28.21,27.69,28.07,155970.0,27.71,28.21,27.69,28.07,155970.0
2020-06-01 09:30:00,28.18,28.46,27.9,28.28,28554.0,28.18,28.46,27.9,28.28,28554.0
2020-06-01 10:00:00,28.24,28.51,28.24,28.51,84483.0,28.24,28.51,28.24,28.51,84483.0
2020-06-01 10:30:00,28.46,28.49,28.23,28.41,61092.0,28.46,28.49,28.23,28.41,61092.0
2020-06-01 11:00:00,28.44,28.44,28.34,28.37,13542.0,28.44,28.44,28.34,28.37,13542.0
2020-06-01 11:30:00,28.33,28.39,28.25,28.34,16092.0,28.33,28.39,28.25,28.34,16092.0
2020-06-01 12:00:00,28.33,28.35,28.23,28.33,13341.0,28.33,28.35,28.23,28.33,13341.0
2020-06-01 12:30:00,28.31,28.55,28.27,28.44,50925.0,28.31,28.55,28.27,28.44,50925.0
2020-06-01 13:00:00,28.44,28.65,28.44,28.65,25110.0,28.44,28.65,28.44,28.65,25110.0
2020-06-01 13:30:00,28.64,28.68,28.56,28.58,26406.0,28.64,28.68,28.56,28.58,26406.0
2020-06-01 14:00:00,28.57,28.69,28.54,28.68,21120.0,28.57,28.69,28.54,28.68,21120.0
2020-06-01 14:30:00,28.69,28.78,28.68,28.73,30960.0,28.69,28.78,28.68,28.73,30960.0
2020-06-01 15:00:00,28.74,28.83,28.68,28.8,29775.0,28.74,28.83,28.68,28.8,29775.0
2020-06-01 15:30:00,28.8,28.82,28.47,28.55,152409.0,28.8,28.82,28.47,28.55,152409.0
2020-06-02 09:30:00,28.77,28.93,28.12,28.91,40809.0,28.77,28.93,28.12,28.91,40809.0
2020-06-02 10:00:00,28.83,29.11,28.67,29.05,83889.0,28.83,29.11,28.67,29.05,83889.0
2020-06-02 10:30:00,28.98,29.02,28.59,28.83,32184.0,28.98,29.02,28.59,28.83,32184.0
2020-06-02 11:00:00,28.84,28.87,28.5,28.68,25917.0,28.84,28.87,28.5,28.68,25917.0
2020-06-02 11:30:00,28.68,29.08,28.68,29.0,48969.0,28.68,29.08,28.68,29.0,48969.0
2020-06-02 12:00:00,29.01,29.01,28.89,28.91,28962.0,29.01,29.01,28.89,28.91,28962.0
2020-06-02 12:30:00,28.93,28.96,28.82,28.9,32304.0,28.93,28.96,28.82,28.9,32304.0
2020-06-02 13:00:00,28.89,29.05,28.88,29.01,40167.0,28.89,29.05,28.88,29.01,40167.0
2020-06-02 13:30:00,29.01,29.06,28.98,29.0,68100.0,29.01,29.06,28.98,29.0,68100.0
2020-06-02 14:00:00,28.99,29.12,28.99,29.12,64158.0,28.99,29.12,28.99,29.12,64158.0
2020-06-02 14:30:00,29.11,29.3,29.08,29.27,26031.0,29.11,29.3,29.08,29.27,26031.0
2020-06-02 15:00:00,29.27,29.29,29.03,29.07,23670.0,29.27,29.29,29.03,29.07,23670.0
2020-06-02 15:30:00,29.07,29.15,28.97,29.12,107733.0,29.07,29.15,28.97,29.12,107733.0
2020-06-03 09:30:00,29.25,29.4,29.15,29.33,53670.0,29.25,29.4,29.15,29.33,53670.0
2020-06-03 10:00:00,29.37,29.68,29.37,29.42,36318.0,29.37,29.68,29.37,29.42,36318.0
2020-06-03 10:30:00,29.41,29.46,29.37,29.39,30216.0,29.41,29.46,29.37,29.39,30216.0
2020-06-03 11:00:00,29.37,29.41,29.12,29.13,22098.0,29.37,29.41,29.12,29.13,22098.0
2020-06-03 11:30:00,29.15,29.22,29.0,29.04,20223.0,29.15,29.22,29.0,29.04,20223.0
2020-06-03 12:00:00,29.04,29.09,28.59,28.69,47847.0,29.04,29.09,28.59,28.69,47847.0
2020-06-03 12:30:00,28.71,28.82,28.6,28.63,22218.0,28.71,28.82,28.6,28.63,22218.0
2020-06-03 13:00:00,28.68,28.78,28.66,28.71,15813.0,28.68,28.78,28.66,28.71,15813.0
2020-06-03 13:30:00,28.73,28.96,28.72,28.83,20658.0,28.73,28.96,28.72,28.83,20658.0
2020-06-03 14:00:00,28.87,28.93,28.82,28.85,18600.0,28.87,28.93,28.82,28.85,18600.0
2020-06-03 14:30:00,28.83,28.93,28.75,28.82,37041.0,28.83,28.93,28.75,28.82,37041.0
2020-06-03 15:00:00,28.82,28.87,28.7,28.82,27777.0,28.82,28.87,28.7,28.82,27777.0
2020-06-03 15:30:00,28.82,28.85,28.69,28.73,103191.0,28.82,28.85,28.69,28.73,103191.0
2020-06-04 09:30:00,28.39,28.84,28.39,28.69,27819.0,28.39,28.84,28.39,28.69,27819.0
2020-06-04 10:00:00,28.65,28.7,28.37,28.51,27483.0,28.65,28.7,28.37,28.51,27483.0
2020-06-04 10:30:00,28.52,28.74,28.51,28.63,36321.0,28.52,28.74,28.51,28.63,36321.0
2020-06-04 11:00:00,28.59,28.63,28.17,28.29,18915.0,28.59,28.63,28.17,28.29,18915.0
2020-06-04 11:30:00,28.29,28.52,28.27,28.41,28716.0,28.29,28.52,28.27,28.41,28716.0
2020-06-04 12:00:00,28.44,28.44,28.27,28.28,22200.0,28.44,28.44,28.27,28.28,22200.0
2020-06-04 12:30:00,28.29,28.29,28.04,28.1,31377.0,28.29,28.29,28.04,28.1,31377.0
2020-06-04 13:00:00,28.16,28.21,28.13,28.16,19542.0,28.16,28.21,28.13,28.16,19542.0
2020-06-04 13:30:00,28.16,28.36,28.15,28.25,18300.0,28.16,28.36,28.15,28.25,18300.0
2020-06-04 14:00:00,28.28,28.3,28.2,28.2,22800.0,28.28,28.3,28.2,28.2,22800.0
2020-06-04 14:30:00,28.2,28.2,27.96,27.96,23592.0,28.2,28.2,27.96,27.96,23592.0
2020-06-04 15:00:00,27.95,27.99,27.8,27.86,26997.0,27.95,27.99,27.8,27.86,26997.0
2020-06-04 15:30:00,27.85,28.06,27.84,28.06,94749.0,27.85,28.06,27.84,28.06,94749.0
2020-06-05 09:30:00,28.38,28.73,28.25,28.65,32334.0,28.38,28.73,28.25,28.65,32334.0
2020-06-05 10:00:00,28.64,28.65,28.05,28.14,39942.0,28.64,28.65,28.05,28.14,39942.0
2020-06-05 10:30:00,28.14,28.28,28.05,28.2,29586.0,28.14,28.28,28.05,28.2,29586.0
2020-06-05 11:00:00,28.24,28.33,28.12,28.24,17910.0,28.24,28.33,28.12,28.24,17910.0
2020-06-05 11:30:00,28.25,28.32,28.1,28.21,18339.0,28.25,28.32,28.1,28.21,18339.0
2020-06-05 12:00:00,28.24,28.33,28.2,28.21,12879.0,28.24,28.33,28.2,28.21,12879.0
2020-06-05 12:30:00,28.22,28.26,28.07,28.13,9123.0,28.22,28.26,28.07,28.13,9123.0
2020-06-05 13:00:00,28.15,28.24,28.11,28.15,24027.0,28.15,28.24,28.11,28.15,24027.0
2020-06-05 13:30:00,28.16,28.27,28.15,28.2,22617.0,28.16,28.27,28.15,28.2,22617.0
2020-06-05 14:00:00,28.19,28.26,28.16,28.21,13875.0,28.19,28.26,28.16,28.21,13875.0
2020-06-05 14:30:00,28.22,28.24,28.13,28.14,19374.0,28.22,28.24,28.13,28.14,19374.0
2020-06-05 15:00:00,28.14,28.18,28.08,28.18,18312.0,28.14,28.18,28.08,28.18,18312.0
2020-06-05 15:30:00,28.22,28.22,28.01,28.11,70044.0,28.22,28.22,28.01,28.11,70044.0
2020-06-08 09:30:00,28.21,28.31,27.6,28.31,231246.0,28.21,28.31,27.6,28.31,231246.0
2020-06-08 10:00:00,28.23,28.35,27.97,28.35,209040.0,28.23,28.35,27.97,28.35,209040.0
2020-06-08 10:30:00,28.33,28.66,28.29,28.58,199260.0,28.33,28.66,28.29,28.58,199260.0
2020-06-08 11:00:00,28.57,28.6,28.27,28.53,177693.0,28.57,28.6,28.27,28.53,177693.0
2020-06-08 11:30:00,28.54,28.67,28.44,28.58,147030.0,28.54,28.67,28.44,28.58,147030.0
2020-06-08 12:00:00,28.58,28.77,28.58,28.75,147537.0,28.58,28.77,28.58,28.75,147537.0
2020-06-08 12:30:00,28.73,28.87,28.7,28.77,160317.0,28.73,28.87,28.7,28.77,160317.0
2020-06-08 13:00:00,28.76,29.17,28.66,29.14,157038.0,28.76,29.17,28.66,29.14,157038.0
2020-06-08 13:30:00,29.14,29.3,29.14,29.29,139497.0,29.14,29.3,29.14,29.29,139497.0
2020-06-08 14:00:00,29.29,29.3,29.1,29.2,158811.0,29.29,29.3,29.1,29.2,158811.0
2020-06-08 14:30:00,29.2,29.41,29.19,29.39,223428.0,29.2,29.41,29.19,29.39,223428.0
2020-06-08 15:00:00,29.37,29.37,29.08,29.12,219972.0,29.37,29.37,29.08,29.12,219972.0
2020-06-08 15:30:00,29.13,29.39,29.11,29.39,537720.0,29.13,29.39,29.11,29.39,537720.0
2020-06-09 09:30:00,29.06,29.31,28.97,29.2,14526.0,29.06,29.31,28.97,29.2,14526.0
2020-06-09 10:00:00,28.98,29.02,28.39,28.52,16635.0,28.98,29.02,28.39,28.52,16635.0
2020-06-09 10:30:00,28.52,28.74,28.49,28.69,31641.0,28.52,28.74,28.49,28.69,31641.0
2020-06-09 11:00:00,28.66,28.79,28.53,28.54,11700.0,28.66,28.79,28.53,28.54,11700.0
2020-06-09 11:30:00,28.52,28.52,28.33,28.43,9291.0,28.52,28.52,28.33,28.43,9291.0
2020-06-09 12:00:00,28.52,28.59,28.43,28.56,9303.0,28.52,28.59,28.43,28.56,9303.0
2020-06-09 12:30:00,28.52,28.52,28.45,28.45,9465.0,28.52,28.52,28.45,28.45,9465.0
2020-06-09 13:00:00,28.44,28.5,28.37,28.47,19332.0,28.44,28.5,28.37,28.47,19332.0
2020-06-09 13:30:00,28.47,28.77,28.47,28.73,11490.0,28.47,28.77,28.47,28.73,11490.0
2020-06-09 14:00:00,28.72,28.72,28.55,28.55,11385.0,28.72,28.72,28.55,28.55,11385.0
2020-06-09 14:30:00,28.52,28.57,28.44,28.52,11370.0,28.52,28.57,28.44,28.52,11370.0
2020-06-09 15:00:00,28.52,28.55,28.43,28.49,15876.0,28.52,28.55,28.43,28.49,15876.0
2020-06-09 15:30:00,28.53,28.54,28.18,28.23,84534.0,28.53,28.54,28.18,28.23,84534.0
2020-06-10 09:30:00,28.68,28.94,28.47,28.76,44433.0,28.68,28.94,28.47,28.76,44433.0
2020-06-10 10:00:00,28.86,28.93,28.41,28.53,22569.0,28.86,28.93,28.41,28.53,22569.0
2020-06-10 10:30:00,28.51,28.81,28.49,28.5,35937.0,28.51,28.81,28.49,28.5,35937.0
2020-06-10 11:00:00,28.48,28.78,28.48,28.65,18882.0,28.48,28.78,28.48,28.65,18882.0
2020-06-10 11:30:00,28.66,28.69,28.48,28.65,21990.0,28.66,28.69,28.48,28.65,21990.0
2020-06-10 12:00:00,28.65,28.88,28.62,28.85,29328.0,28.65,28.88,28.62,28.85,29328.0
2020-06-10 12:30:00,28.85,28.86,28.65,28.65,16131.0,28.85,28.86,28.65,28.65,16131.0
2020-06-10 13:00:00,28.69,28.69,28.57,28.61,21225.0,28.69,28.69,28.57,28.61,21225.0
2020-06-10 13:30:00,28.66,28.68,28.6,28.62,11700.0,28.66,28.68,28.6,28.62,11700.0
2020-06-10 14:00:00,28.64,28.9,28.57,28.87,28200.0,28.64,28.9,28.57,28.87,28200.0
2020-06-10 14:30:00,28.89,28.89,28.6,28.68,29343.0,28.89,28.89,28.6,28.68,29343.0
2020-06-10 15:00:00,28.64,28.84,28.57,28.84,21300.0,28.64,28.84,28.57,28.84,21300.0
2020-06-10 15:30:00,28.86,28.87,28.54,28.67,87381.0,28.86,28.87,28.54,28.67,87381.0
2020-06-11 09:30:00,28.5,28.5,27.84,28.44,31014.0,28.5,28.5,27.84,28.44,31014.0
2020-06-11 10:00:00,28.45,28.49,28.15,28.43,22446.0,28.45,28.49,28.15,28.43,22446.0
2020-06-11 10:30:00,28.27,28.44,28.19,28.22,33165.0,28.27,28.44,28.19,28.22,33165.0
2020-06-11 11:00:00,28.22,28.22,28.01,28.16,34374.0,28.22,28.22,28.01,28.16,34374.0
2020-06-11 11:30:00,28.17,28.29,28.13,28.29,41427.0,28.17,28.29,28.13,28.29,41427.0
2020-06-11 12:00:00,28.31,28.4,28.0,28.02,44775.0,28.31,28.4,28.0,28.02,44775.0
2020-06-11 12:30:00,28.09,28.26,27.93,28.04,37128.0,28.09,28.26,27.93,28.04,37128.0
2020-06-11 13:00:00,28.06,28.2,28.0,28.07,20517.0,28.06,28.2,28.0,28.07,20517.0
2020-06-11 13:30:00,28.1,28.24,28.01,28.24,26595.0,28.1,28.24,28.01,28.24,26595.0
2020-06-11 14:00:00,28.18,28.29,27.94,28.1,276360.0,28.18,28.29,27.94,28.1,276360.0
2020-06-11 14:30:00,28.1,28.13,27.66,27.67,108384.0,28.1,28.13,27.66,27.67,108384.0
2020-06-11 15:00:00,27.71,27.9,27.66,27.72,31242.0,27.71,27.9,27.66,27.72,31242.0
2020-06-11 15:30:00,27.66,27.91,27.64,27.69,85827.0,27.66,27.91,27.64,27.69,85827.0
2020-06-12 09:30:00,28.62,28.78,28.42,28.68,19686.0,28.62,28.78,28.42,28.68,19686.0
2020-06-12 10:00:00,28.56,28.67,28.33,28.45,9612.0,28.56,28.67,28.33,28.45,9612.0
2020-06-12 10:30:00,28.36,28.45,27.97,28.02,22530.0,28.36,28.45,27.97,28.02,22530.0
2020-06-12 11:00:00,27.99,28.08,27.8,27.99,17400.0,27.99,28.08,27.8,27.99,17400.0
2020-06-12 11:30:00,28.01,28.35,27.97,28.3,15882.0,28.01,28.35,27.97,28.3,15882.0
2020-06-12 12:00:00,28.31,28.33,28.18,28.25,12150.0,28.31,28.33,28.18,28.25,12150.0
2020-06-12 12:30:00,28.19,28.38,28.12,28.34,80529.0,28.19,28.38,28.12,28.34,80529.0
2020-06-12 13:00:00,28.32,28.32,27.92,27.97,20112.0,28.32,28.32,27.92,27.97,20112.0
2020-06-12 13:30:00,27.93,28.02,27.81,27.82,33393.0,27.93,28.02,27.81,27.82,33393.0
2020-06-12 14:00:00,27.83,28.14,27.83,28.1,19800.0,27.83,28.14,27.83,28.1,19800.0
2020-06-12 14:30:00,28.23,28.27,28.02,28.14,15900.0,28.23,28.27,28.02,28.14,15900.0
2020-06-12 15:00:00,28.21,28.28,28.13,28.16,24309.0,28.21,28.28,28.13,28.16,24309.0
2020-06-12 15:30:00,28.16,28.46,28.15,28.43,92922.0,28.16,28.46,28.15,28.43,92922.0
2020-06-15 09:30:00,27.63,28.38,27.54,28.38,25077.0,27.63,28.38,27.54,28.38,25077.0
2020-06-15 10:00:00,28.28,28.59,28.2,28.5,15294.0,28.28,28.59,28.2,28.5,15294.0
2020-06-15 10:30:00,28.5,28.7,28.41,28.46,40182.0,28.5,28.7,28.41,28.46,40182.0
2020-06-15 11:00:00,28.66,28.82,28.6,28.7,9000.0,28.66,28.82,28.6,28.7,9000.0
2020-06-15 11:30:00,28.72,28.84,28.54,28.67,10554.0,28.72,28.84,28.54,28.67,10554.0
2020-06-15 12:00:00,28.59,28.69,28.57,28.65,37035.0,28.59,28.69,28.57,28.65,37035.0
2020-06-15 12:30:00,28.62,28.68,28.56,28.68,10860.0,28.62,28.68,28.56,28.68,10860.0
2020-06-15 13:00:00,28.7,28.85,28.64,28.72,15126.0,28.7,28.85,28.64,28.72,15126.0
2020-06-15 13:30:00,28.65,28.75,28.52,28.66,18444.0,28.65,28.75,28.52,28.66,18444.0
2020-06-15 14:00:00,28.71,28.9,28.71,28.84,23562.0,28.71,28.9,28.71,28.84,23562.0
2020-06-15 14:30:00,28.84,28.86,28.64,28.68,15444.0,28.84,28.86,28.64,28.68,15444.0
2020-06-15 15:00:00,28.65,28.94,28.65,28.78,52539.0,28.65,28.94,28.65,28.78,52539.0
2020-06-15 15:30:00,28.78,28.89,28.66,28.87,75168.0,28.78,28.89,28.66,28.87,75168.0
2020-06-16 09:30:00,29.72,29.81,29.46,29.5,102714.0,29.72,29.81,29.46,29.5,102714.0
2020-06-16 10:00:00,29.54,29.54,29.25,29.4,14343.0,29.54,29.54,29.25,29.4,14343.0
2020-06-16 10:30:00,29.44,29.44,28.92,28.92,11700.0,29.44,29.44,28.92,28.92,11700.0
2020-06-16 11:00:00,28.82,29.5,28.74,29.37,24321.0,28.82,29.5,28.74,29.37,24321.0
2020-06-16 11:30:00,29.35,29.52,29.2,29.24,10200.0,29.35,29.52,29.2,29.24,10200.0
2020-06-16 12:00:00,29.3,29.31,29.12,29.22,12978.0,29.3,29.31,29.12,29.22,12978.0
2020-06-16 12:30:00,29.23,29.36,29.23,29.32,21060.0,29.23,29.36,29.23,29.32,21060.0
2020-06-16 13:00:00,29.35,29.44,29.29,29.37,15228.0,29.35,29.44,29.29,29.37,15228.0
2020-06-16 13:30:00,29.34,29.42,29.28,29.36,10800.0,29.34,29.42,29.28,29.36,10800.0
2020-06-16 14:00:00,29.47,29.6,29.14,29.35,18126.0,29.47,29.6,29.14,29.35,18126.0
2020-06-16 14:30:00,29.45,29.45,29.25,29.32,17709.0,29.45,29.45,29.25,29.32,17709.0
2020-06-16 15:00:00,29.35,29.73,29.16,29.64,107529.0,29.35,29.73,29.16,29.64,107529.0
2020-06-16 15:30:00,29.65,29.65,29.38,29.57,134652.0,29.65,29.65,29.38,29.57,134652.0
2020-06-17 09:30:00,29.8,30.09,29.67,29.94,44148.0,29.8,30.09,29.67,29.94,44148.0
2020-06-17 10:00:00,30.03,30.12,29.62,29.72,26304.0,30.03,30.12,29.62,29.72,26304.0
2020-06-17 10:30:00,29.73,29.95,29.71,29.84,10086.0,29.73,29.95,29.71,29.84,10086.0
2020-06-17 11:00:00,29.82,29.89,29.75,29.75,7047.0,29.82,29.89,29.75,29.75,7047.0
2020-06-17 11:30:00,29.78,30.0,29.78,29.94,9978.0,29.78,30.0,29.78,29.94,9978.0
2020-06-17 12:00:00,29.98,30.01,29.88,29.95,16875.0,29.98,30.01,29.88,29.95,16875.0
2020-06-17 12:30:00,29.95,30.05,29.93,30.03,37644.0,29.95,30.05,29.93,30.03,37644.0
2020-06-17 13:00:00,30.0,30.04,29.95,29.95,19155.0,30.0,30.04,29.95,29.95,19155.0
2020-06-17 13:30:00,29.97,30.01,29.75,29.77,159516.0,29.97,30.01,29.75,29.77,159516.0
2020-06-17 14:00:00,29.77,29.82,29.62,29.69,37383.0,29.77,29.82,29.62,29.69,37383.0
2020-06-17 14:30:00,29.68,29.8,29.63,29.63,18804.0,29.68,29.8,29.63,29.63,18804.0
2020-06-17 15:00:00,29.6,29.65,29.21,29.26,46440.0,29.6,29.65,29.21,29.26,46440.0
2020-06-17 15:30:00,29.23,29.48,29.2,29.37,104604.0,29.23,29.48,29.2,29.37,104604.0
2020-06-18 09:30:00,29.39,29.81,29.26,29.44,17733.0,29.39,29.81,29.26,29.44,17733.0
2020-06-18 10:00:00,29.51,29.6,29.39,29.39,5727.0,29.51,29.6,29.39,29.39,5727.0
2020-06-18 10:30:00,29.5,29.61,29.42,29.61,8100.0,29.5,29.61,29.42,29.61,8100.0
2020-06-18 11:00:00,29.58,29.65,29.41,29.41,36153.0,29.58,29.65,29.41,29.41,36153.0
2020-06-18 11:30:00,29.39,29.44,29.29,29.29,5100.0,29.39,29.44,29.29,29.29,5100.0
2020-06-18 12:00:00,29.31,29.34,29.2,29.34,17100.0,29.31,29.34,29.2,29.34,17100.0
2020-06-18 12:30:00,29.22,29.31,29.19,29.25,8670.0,29.22,29.31,29.19,29.25,8670.0
2020-06-18 13:00:00,29.26,29.32,29.21,29.21,14100.0,29.26,29.32,29.21,29.21,14100.0
2020-06-18 13:30:00,29.2,29.4,29.2,29.39,9900.0,29.2,29.4,29.2,29.39,9900.0
2020-06-18 14:00:00,29.38,29.39,29.29,29.35,16641.0,29.38,29.39,29.29,29.35,16641.0
2020-06-18 14:30:00,29.33,29.43,29.3,29.3,26100.0,29.33,29.43,29.3,29.3,26100.0
2020-06-18 15:00:00,29.24,29.31,29.22,29.28,16335.0,29.24,29.31,29.22,29.28,16335.0
2020-06-18 15:30:00,29.27,29.31,29.16,29.18,162843.0,29.27,29.31,29.16,29.18,162843.0
2020-06-19 09:30:00,29.74,29.75,29.21,29.68,228894.0,29.74,29.75,29.21,29.68,228894.0
2020-06-19 10:00:00,29.73,29.99,29.73,29.87,13890.0,29.73,29.99,29.73,29.87,13890.0
2020-06-19 10:30:00,29.86,29.93,29.82,29.89,10839.0,29.86,29.93,29.82,29.89,10839.0
2020-06-19 11:00:00,29.94,29.98,29.84,29.86,11502.0,29.94,29.98,29.84,29.86,11502.0
2020-06-19 11:30:00,29.83,29.83,29.55,29.55,11586.0,29.83,29.83,29.55,29.55,11586.0
2020-06-19 12:00:00,29.57,29.58,29.01,29.24,20427.0,29.57,29.58,29.01,29.24,20427.0
2020-06-19 12:30:00,29.24,29.36,29.16,29.36,12651.0,29.24,29.36,29.16,29.36,12651.0
2020-06-19 13:00:00,29.32,29.41,29.03,29.05,14412.0,29.32,29.41,29.03,29.05,14412.0
2020-06-19 13:30:00,29.05,29.16,28.97,28.97,12207.0,29.05,29.16,28.97,28.97,12207.0
2020-06-19 14:00:00,28.97,29.0,28.8,28.84,15900.0,28.97,29.0,28.8,28.84,15900.0
2020-06-19 14:30:00,28.83,29.09,28.83,29.04,16422.0,28.83,29.09,28.83,29.04,16422.0
2020-06-19 15:00:00,29.04,29.39,29.03,29.31,32280.0,29.04,29.39,29.03,29.31,32280.0
2020-06-19 15:30:00,29.31,29.4,29.01,29.1,138213.0,29.31,29.4,29.01,29.1,138213.0
2020-06-22 09:30:00,28.94,29.4,28.89,29.2,29625.0,28.94,29.4,28.89,29.2,29625.0
2020-06-22 10:00:00,29.41,29.49,29.24,29.49,15684.0,29.41,29.49,29.24,29.49,15684.0
2020-06-22 10:30:00,29.43,29.66,29.3,29.31,9000.0,29.43,29.66,29.3,29.31,9000.0
2020-06-22 11:00:00,29.29,29.29,29.09,29.13,16341.0,29.29,29.29,29.09,29.13,16341.0
2020-06-22 11:30:00,29.13,29.14,28.95,29.0,18444.0,29.13,29.14,28.95,29.0,18444.0
2020-06-22 12:00:00,29.04,29.12,29.04,29.11,13266.0,29.04,29.12,29.04,29.11,13266.0
2020-06-22 12:30:00,29.16,29.3,29.13,29.27,7716.0,29.16,29.3,29.13,29.27,7716.0
2020-06-22 13:00:00,29.24,29.25,29.07,29.09,8667.0,29.24,29.25,29.07,29.09,8667.0
2020-06-22 13:30:00,29.09,29.2,29.02,29.2,24975.0,29.09,29.2,29.02,29.2,24975.0
2020-06-22 14:00:00,29.22,29.22,29.16,29.16,6300.0,29.22,29.22,29.16,29.16,6300.0
2020-06-22 14:30:00,29.23,29.33,29.1,29.26,24054.0,29.23,29.33,29.1,29.26,24054.0
2020-06-22 15:00:00,29.26,29.26,29.08,29.13,9600.0,29.26,29.26,29.08,29.13,9600.0
2020-06-22 15:30:00,29.13,29.32,29.11,29.32,58164.0,29.13,29.32,29.11,29.32,58164.0
2020-06-23 09:30:00,30.71,31.11,29.99,30.23,229371.0,30.71,31.11,29.99,30.23,229371.0
2020-06-23 10:00:00,30.23,30.83,30.23,30.55,97515.0,30.23,30.83,30.23,30.55,97515.0
2020-06-23 10:30:00,30.5,30.5,30.08,30.22,59238.0,30.5,30.5,30.08,30.22,59238.0
2020-06-23 11:00:00,30.21,30.5,30.21,30.37,52092.0,30.21,30.5,30.21,30.37,52092.0
2020-06-23 11:30:00,30.37,30.47,30.25,30.34,67323.0,30.37,30.47,30.25,30.34,67323.0
2020-06-23 12:00:00,30.34,30.48,30.26,30.37,88830.0,30.34,30.48,30.26,30.37,88830.0
2020-06-23 12:30:00,30.39,30.43,30.21,30.25,46785.0,30.39,30.43,30.21,30.25,46785.0
2020-06-23 13:00:00,30.25,30.31,30.22,30.25,30426.0,30.25,30.31,30.22,30.25,30426.0
2020-06-23 13:30:00,30.25,30.3,30.21,30.21,37344.0,30.25,30.3,30.21,30.21,37344.0
2020-06-23 14:00:00,30.19,30.22,30.02,30.04,26250.0,30.19,30.22,30.02,30.04,26250.0
2020-06-23 14:30:00,30.05,30.18,30.05,30.09,22083.0,30.05,30.18,30.05,30.09,22083.0
2020-06-23 15:00:00,30.06,30.09,29.69,29.78,48741.0,30.06,30.09,29.69,29.78,48741.0
2020-06-23 15:30:00,29.78,30.1,29.67,29.87,164598.0,29.78,30.1,29.67,29.87,164598.0
2020-06-24 09:30:00,29.77,30.21,29.56,29.78,95025.0,29.77,30.21,29.56,29.78,95025.0
2020-06-24 10:00:00,29.83,29.85,29.53,29.69,34236.0,29.83,29.85,29.53,29.69,34236.0
2020-06-24 10:30:00,29.91,29.99,29.47,29.53,14268.0,29.91,29.99,29.47,29.53,14268.0
2020-06-24 11:00:00,29.52,29.6,29.08,29.3,21621.0,29.52,29.6,29.08,29.3,21621.0
2020-06-24 11:30:00,29.27,29.38,28.84,28.93,41076.0,29.27,29.38,28.84,28.93,41076.0
2020-06-24 12:00:00,28.93,29.23,28.87,29.12,3900.0,28.93,29.23,28.87,29.12,3900.0
2020-06-24 12:30:00,29.1,29.31,29.03,29.23,9501.0,29.1,29.31,29.03,29.23,9501.0
2020-06-24 13:00:00,29.19,29.3,29.09,29.16,18120.0,29.19,29.3,29.09,29.16,18120.0
2020-06-24 13:30:00,29.2,29.29,29.09,29.29,38892.0,29.2,29.29,29.09,29.29,38892.0
2020-06-24 14:00:00,29.35,29.4,29.19,29.37,18699.0,29.35,29.4,29.19,29.37,18699.0
2020-06-24 14:30:00,29.37,29.38,29.14,29.15,9612.0,29.37,29.38,29.14,29.15,9612.0
2020-06-24 15:00:00,29.18,29.51,29.18,29.49,20598.0,29.18,29.51,29.18,29.49,20598.0
2020-06-24 15:30:00,29.5,29.62,29.38,29.41,81267.0,29.5,29.62,29.38,29.41,81267.0
2020-06-25 09:30:00,29.88,29.88,29.24,29.41,30723.0,29.88,29.88,29.24,29.41,30723.0
2020-06-25 10:00:00,29.43,29.57,29.33,29.41,34218.0,29.43,29.57,29.33,29.41,34218.0
2020-06-25 10:30:00,29.43,29.46,29.28,29.35,16200.0,29.43,29.46,29.28,29.35,16200.0
2020-06-25 11:00:00,29.33,29.37,29.11,29.25,12993.0,29.33,29.37,29.11,29.25,12993.0
2020-06-25 11:30:00,29.23,29.41,29.14,29.3,24534.0,29.23,29.41,29.14,29.3,24534.0
2020-06-25 12:00:00,29.33,29.36,29.27,29.28,17892.0,29.33,29.36,29.27,29.28,17892.0
2020-06-25 12:30:00,29.23,29.42,29.23,29.37,35505.0,29.23,29.42,29.23,29.37,35505.0
2020-06-25 13:00:00,29.26,29.33,29.25,29.25,6930.0,29.26,29.33,29.25,29.25,6930.0
2020-06-25 13:30:00,29.29,29.39,29.26,29.26,20289.0,29.29,29.39,29.26,29.26,20289.0
2020-06-25 14:00:00,29.22,29.36,29.2,29.34,15000.0,29.22,29.36,29.2,29.34,15000.0
2020-06-25 14:30:00,29.31,29.36,29.23,29.33,18237.0,29.31,29.36,29.23,29.33,18237.0
2020-06-25 15:00:00,29.33,29.54,29.3,29.53,97776.0,29.33,29.54,29.3,29.53,97776.0
2020-06-25 15:30:00,29.48,29.74,29.34,29.7,404094.0,29.48,29.74,29.34,29.7,404094.0
2020-06-26 09:30:00,30.69,30.69,29.78,29.91,34635.0,30.69,30.69,29.78,29.91,34635.0
2020-06-26 10:00:00,29.95,30.03,29.48,29.59,22536.0,29.95,30.03,29.48,29.59,22536.0
2020-06-26 10:30:00,29.65,29.65,29.39,29.48,14598.0,29.65,29.65,29.39,29.48,14598.0
2020-06-26 11:00:00,29.49,29.7,29.25,29.3,61749.0,29.49,29.7,29.25,29.3,61749.0
2020-06-26 11:30:00,29.31,29.36,29.2,29.2,206754.0,29.31,29.36,29.2,29.2,206754.0
2020-06-26 12:00:00,29.16,29.3,29.09,29.27,29829.0,29.16,29.3,29.09,29.27,29829.0
2020-06-26 12:30:00,29.22,29.3,29.18,29.29,7944.0,29.22,29.3,29.18,29.29,7944.0
2020-06-26 13:00:00,29.29,29.41,29.18,29.34,47082.0,29.29,29.41,29.18,29.34,47082.0
2020-06-26 13:30:00,29.27,29.38,29.19,29.19,26784.0,29.27,29.38,29.19,29.19,26784.0
2020-06-26 14:00:00,29.2,29.26,29.12,29.16,19500.0,29.2,29.26,29.12,29.16,19500.0
2020-06-26 14:30:00,29.19,29.22,29.09,29.13,32355.0,29.19,29.22,29.09,29.13,32355.0
2020-06-26 15:00:00,29.14,29.29,29.14,29.27,41067.0,29.14,29.29,29.14,29.27,41067.0
2020-06-26 15:30:00,29.29,29.3,28.99,29.13,155904.0,29.29,29.3,28.99,29.13,155904.0
2020-06-29 09:30:00,29.18,29.34,28.36,28.98,66333.0,29.18,29.34,28.36,28.98,66333.0
2020-06-29 10:00:00,28.98,29.15,28.79,29.05,27960.0,28.98,29.15,28.79,29.05,27960.0
2020-06-29 10:30:00,29.08,29.28,29.06,29.28,63126.0,29.08,29.28,29.06,29.28,63126.0
2020-06-29 11:00:00,29.23,29.47,29.17,29.43,24237.0,29.23,29.47,29.17,29.43,24237.0
2020-06-29 11:30:00,29.49,29.51,29.28,29.51,86943.0,29.49,29.51,29.28,29.51,86943.0
2020-06-29 12:00:00,29.5,29.56,29.27,29.31,97929.0,29.5,29.56,29.27,29.31,97929.0
2020-06-29 12:30:00,29.32,29.52,29.32,29.45,24279.0,29.32,29.52,29.32,29.45,24279.0
2020-06-29 13:00:00,29.47,29.48,29.33,29.38,32400.0,29.47,29.48,29.33,29.38,32400.0
2020-06-29 13:30:00,29.41,29.57,29.38,29.39,40206.0,29.41,29.57,29.38,29.39,40206.0
2020-06-29 14:00:00,29.41,29.41,29.02,29.1,30858.0,29.41,29.41,29.02,29.1,30858.0
2020-06-29 14:30:00,29.1,29.27,28.97,29.05,46776.0,29.1,29.27,28.97,29.05,46776.0
2020-06-29 15:00:00,29.04,29.12,28.89,29.12,35562.0,29.04,29.12,28.89,29.12,35562.0
2020-06-29 15:30:00,29.14,29.33,29.08,29.33,97059.0,29.14,29.33,29.08,29.33,97059.0
2020-06-30 09:30:00,29.27,29.64,29.06,29.35,22815.0,29.27,29.64,29.06,29.35,22815.0
2020-06-30 10:00:00,29.39,29.73,29.32,29.38,49935.0,29.39,29.73,29.32,29.38,49935.0
2020-06-30 10:30:00,29.48,29.66,29.47,29.56,15600.0,29.48,29.66,29.47,29.56,15600.0
2020-06-30 11:00:00,29.56,29.74,29.44,29.65,41487.0,29.56,29.74,29.44,29.65,41487.0
2020-06-30 11:30:00,29.61,29.61,29.32,29.4,37122.0,29.61,29.61,29.32,29.4,37122.0
2020-06-30 12:00:00,29.42,29.63,29.42,29.49,22671.0,29.42,29.63,29.42,29.49,22671.0
2020-06-30 12:30:00,29.43,29.45,29.16,29.4,23100.0,29.43,29.45,29.16,29.4,23100.0
2020-06-30 13:00:00,29.38,29.43,29.27,29.32,30093.0,29.38,29.43,29.27,29.32,30093.0
2020-06-30 13:30:00,29.31,29.44,29.27,29.32,17700.0,29.31,29.44,29.27,29.32,17700.0
2020-06-30 14:00:00,29.29,29.33,29.18,29.33,27672.0,29.29,29.33,29.18,29.33,27672.0
2020-06-30 14:30:00,29.34,29.39,29.26,29.39,51684.0,29.34,29.39,29.26,29.39,51684.0
2020-06-30 15:00:00,29.38,29.41,29.19,29.3,34011.0,29.38,29.41,29.19,29.3,34011.0
2020-06-30 15:30:00,29.3,29.51,29.21,29.46,217134.0,29.3,29.51,29.21,29.46,217134.0
2020-07-01 09:30:00,30.89,31.89,30.76,31.18,223731.0,30.89,31.89,30.76,31.18,223731.0
2020-07-01 10:00:00,31.24,31.69,31.2,31.45,119202.0,31.24,31.69,31.2,31.45,119202.0
2020-07-01 10:30:00,31.45,31.68,31.08,31.09,62163.0,31.45,31.68,31.08,31.09,62163.0
2020-07-01 11:00:00,31.13,31.21,30.99,31.08,54588.0,31.13,31.21,30.99,31.08,54588.0
2020-07-01 11:30:00,31.0,31.14,31.0,31.09,28614.0,31.0,31.14,31.0,31.09,28614.0
2020-07-01 12:00:00,31.07,31.24,31.07,31.2,16533.0,31.07,31.24,31.07,31.2,16533.0
2020-07-01 12:30:00,31.25,31.42,31.17,31.29,43794.0,31.25,31.42,31.17,31.29,43794.0
2020-07-01 13:00:00,31.29,31.29,31.16,31.2,15900.0,31.29,31.29,31.16,31.2,15900.0
2020-07-01 13:30:00,31.2,31.32,31.15,31.18,43500.0,31.2,31.32,31.15,31.18,43500.0
2020-07-01 14:00:00,31.18,31.3,31.15,31.27,27903.0,31.18,31.3,31.15,31.27,27903.0
2020-07-01 14:30:00,31.31,31.35,31.1,31.33,32415.0,31.31,31.35,31.1,31.33,32415.0
2020-07-01 15:00:00,31.34,31.37,31.29,31.3,42600.0,31.34,31.37,31.29,31.3,42600.0
2020-07-01 15:30:00,31.27,31.51,31.23,31.42,250179.0,31.27,31.51,31.23,31.42,250179.0
2020-07-02 09:30:00,31.72,31.88,31.47,31.71,47037.0,31.72,31.88,31.47,31.71,47037.0
2020-07-02 10:00:00,31.75,32.11,31.69,32.02,87225.0,31.75,32.11,31.69,32.02,87225.0
2020-07-02 10:30:00,32.05,32.59,32.02,32.53,119049.0,32.05,32.59,32.02,32.53,119049.0
2020-07-02 11:00:00,32.53,32.76,32.41,32.6,64509.0,32.53,32.76,32.41,32.6,64509.0
2020-07-02 11:30:00,32.55,32.73,32.55,32.67,41175.0,32.55,32.73,32.55,32.67,41175.0
2020-07-02 12:00:00,32.67,32.8,32.47,32.54,53760.0,32.67,32.8,32.47,32.54,53760.0
2020-07-02 12:30:00,32.6,32.61,32.44,32.48,23679.0,32.6,32.61,32.44,32.48,23679.0
2020-07-02 13:00:00,32.49,32.72,32.49,32.7,23766.0,32.49,32.72,32.49,32.7,23766.0
2020-07-02 13:30:00,32.71,32.83,32.67,32.69,51588.0,32.71,32.83,32.67,32.69,51588.0
2020-07-02 14:00:00,32.67,32.8,32.67,32.78,29910.0,32.67,32.8,32.67,32.78,29910.0
2020-07-02 14:30:00,32.79,32.8,32.66,32.73,41232.0,32.79,32.8,32.66,32.73,41232.0
2020-07-02 15:00:00,32.73,32.77,32.66,32.73,74952.0,32.73,32.77,32.66,32.73,74952.0
2020-07-02 15:30:00,32.73,32.88,32.66,32.86,276030.0,32.73,32.88,32.66,32.86,276030.0
2020-07-06 09:30:00,33.26,33.33,32.13,32.51,94332.0,33.26,33.33,32.13,32.51,94332.0
2020-07-06 10:00:00,32.56,33.18,32.56,33.16,82464.0,32.56,33.18,32.56,33.16,82464.0
2020-07-06 10:30:00,33.17,33.48,33.11,33.4,114012.0,33.17,33.48,33.11,33.4,114012.0
2020-07-06 11:00:00,33.36,33.6,33.35,33.44,62922.0,33.36,33.6,33.35,33.44,62922.0
2020-07-06 11:30:00,33.33,33.45,33.13,33.16,45372.0,33.33,33.45,33.13,33.16,45372.0
2020-07-06 12:00:00,33.13,33.15,32.9,33.0,42864.0,33.13,33.15,32.9,33.0,42864.0
2020-07-06 12:30:00,32.98,33.02,32.96,33.0,32649.0,32.98,33.02,32.96,33.0,32649.0
2020-07-06 13:00:00,33.0,33.02,32.78,33.02,51777.0,33.0,33.02,32.78,33.02,51777.0
2020-07-06 13:30:00,33.04,33.13,32.89,32.94,68358.0,33.04,33.13,32.89,32.94,68358.0
2020-07-06 14:00:00,32.93,32.95,32.67,32.84,94803.0,32.93,32.95,32.67,32.84,94803.0
2020-07-06 14:30:00,32.82,33.04,32.81,33.04,133416.0,32.82,33.04,32.81,33.04,133416.0
2020-07-06 15:00:00,33.06,33.38,32.98,33.29,120519.0,33.06,33.38,32.98,33.29,120519.0
2020-07-06 15:30:00,33.25,33.28,33.05,33.14,166371.0,33.25,33.28,33.05,33.14,166371.0
2020-07-07 09:30:00,33.26,33.66,33.25,33.66,25248.0,33.26,33.66,33.25,33.66,25248.0
2020-07-07 10:00:00,33.59,34.03,33.59,33.99,22452.0,33.59,34.03,33.59,33.99,22452.0
2020-07-07 10:30:00,34.06,34.31,33.93,34.19,36582.0,34.06,34.31,33.93,34.19,36582.0
2020-07-07 11:00:00,34.21,34.64,34.2,34.52,48255.0,34.21,34.64,34.2,34.52,48255.0
2020-07-07 11:30:00,34.52,34.62,34.35,34.39,80676.0,34.52,34.62,34.35,34.39,80676.0
2020-07-07 12:00:00,34.38,34.4,33.99,34.02,17070.0,34.38,34.4,33.99,34.02,17070.0
2020-07-07 12:30:00,33.99,34.02,33.76,33.82,23019.0,33.99,34.02,33.76,33.82,23019.0
2020-07-07 13:00:00,33.83,33.89,33.67,33.67,12759.0,33.83,33.89,33.67,33.67,12759.0
2020-07-07 13:30:00,33.74,33.77,33.67,33.7,13074.0,33.74,33.77,33.67,33.7,13074.0
2020-07-07 14:00:00,33.7,33.74,33.59,33.66,24600.0,33.7,33.74,33.59,33.66,24600.0
2020-07-07 14:30:00,33.62,33.68,33.51,33.67,13200.0,33.62,33.68,33.51,33.67,13200.0
2020-07-07 15:00:00,33.65,33.68,33.35,33.57,23175.0,33.65,33.68,33.35,33.57,23175.0
2020-07-07 15:30:00,33.59,33.82,33.5,33.53,131937.0,33.59,33.82,33.5,33.53,131937.0
2020-07-08 09:30:00,33.54,33.94,33.36,33.79,71493.0,33.54,33.94,33.36,33.79,71493.0
2020-07-08 10:00:00,33.79,33.93,33.6,33.83,39315.0,33.79,33.93,33.6,33.83,39315.0
2020-07-08 10:30:00,33.93,34.46,33.85,34.35,22458.0,33.93,34.46,33.85,34.35,22458.0
2020-07-08 11:00:00,34.27,34.27,33.86,33.98,27126.0,34.27,34.27,33.86,33.98,27126.0
2020-07-08 11:30:00,34.06,34.38,34.05,34.36,36858.0,34.06,34.38,34.05,34.36,36858.0
2020-07-08 12:00:00,34.34,34.41,34.14,34.23,49452.0,34.34,34.41,34.14,34.23,49452.0
2020-07-08 12:30:00,34.24,34.3,34.15,34.28,66417.0,34.24,34.3,34.15,34.28,66417.0
2020-07-08 13:00:00,34.28,34.28,34.09,34.14,63648.0,34.28,34.28,34.09,34.14,63648.0
2020-07-08 13:30:00,34.14,34.34,34.14,34.28,58296.0,34.14,34.34,34.14,34.28,58296.0
2020-07-08 14:00:00,34.27,34.37,34.03,34.06,126126.0,34.27,34.37,34.03,34.06,126126.0
2020-07-08 14:30:00,34.1,34.15,33.91,34.13,44040.0,34.1,34.15,33.91,34.13,44040.0
2020-07-08 15:00:00,34.16,34.3,34.07,34.27,75951.0,34.16,34.3,34.07,34.27,75951.0
2020-07-08 15:30:00,34.27,34.47,34.05,34.37,250260.0,34.27,34.47,34.05,34.37,250260.0
2020-07-09 09:30:00,34.72,34.86,34.52,34.7,132261.0,34.72,34.86,34.52,34.7,132261.0
2020-07-09 10:00:00,34.72,34.88,34.48,34.54,19065.0,34.72,34.88,34.48,34.54,19065.0
2020-07-09 10:30:00,34.54,34.54,33.91,33.97,99495.0,34.54,34.54,33.91,33.97,99495.0
2020-07-09 11:00:00,33.9,34.0,33.45,33.59,131664.0,33.9,34.0,33.45,33.59,131664.0
2020-07-09 11:30:00,33.59,34.08,33.4,33.89,48810.0,33.59,34.08,33.4,33.89,48810.0
2020-07-09 12:00:00,34.01,34.1,33.79,34.04,12645.0,34.01,34.1,33.79,34.04,12645.0
2020-07-09 12:30:00,34.08,34.25,34.03,34.25,8100.0,34.08,34.25,34.03,34.25,8100.0
2020-07-09 13:00:00,34.25,34.36,34.2,34.22,20484.0,34.25,34.36,34.2,34.22,20484.0
2020-07-09 13:30:00,34.17,34.28,34.03,34.03,8400.0,34.17,34.28,34.03,34.03,8400.0
2020-07-09 14:00:00,34.03,34.26,34.03,34.26,15780.0,34.03,34.26,34.03,34.26,15780.0
2020-07-09 14:30:00,34.21,34.43,34.21,34.42,23538.0,34.21,34.43,34.21,34.42,23538.0
2020-07-09 15:00:00,34.43,34.47,34.24,34.24,44334.0,34.43,34.47,34.24,34.24,44334.0
2020-07-09 15:30:00,34.23,34.52,34.17,34.32,107526.0,34.23,34.52,34.17,34.32,107526.0
2020-07-10 09:30:00,34.36,34.67,33.97,34.15,101565.0,34.36,34.67,33.97,34.15,101565.0
2020-07-10 10:00:00,34.13,34.31,34.05,34.26,54645.0,34.13,34.31,34.05,34.26,54645.0
2020-07-10 10:30:00,34.24,34.27,34.13,34.22,39291.0,34.24,34.27,34.13,34.22,39291.0
2020-07-10 11:00:00,34.12,34.17,33.9,33.95,61269.0,34.12,34.17,33.9,33.95,61269.0
2020-07-10 11:30:00,33.96,34.05,33.84,34.03,39969.0,33.96,34.05,33.84,34.03,39969.0
2020-07-10 12:00:00,34.0,34.07,33.85,33.87,40854.0,34.0,34.07,33.85,33.87,40854.0
2020-07-10 12:30:00,33.9,33.97,33.86,33.89,34200.0,33.9,33.97,33.86,33.89,34200.0
2020-07-10 13:00:00,33.9,33.97,33.86,33.96,31326.0,33.9,33.97,33.86,33.96,31326.0
2020-07-10 13:30:00,33.95,33.98,33.85,33.92,20727.0,33.95,33.98,33.85,33.92,20727.0
2020-07-10 14:00:00,33.84,33.92,33.68,33.74,15396.0,33.84,33.92,33.68,33.74,15396.0
2020-07-10 14:30:00,33.74,33.86,33.71,33.86,20274.0,33.74,33.86,33.71,33.86,20274.0
2020-07-10 15:00:00,33.84,34.17,33.84,34.04,26427.0,33.84,34.17,33.84,34.04,26427.0
2020-07-10 15:30:00,34.01,34.12,33.89,34.11,54681.0,34.01,34.12,33.89,34.11,54681.0
2020-07-13 09:30:00,35.09,35.09,34.34,34.34,22491.0,35.09,35.09,34.34,34.34,22491.0
2020-07-13 10:00:00,34.23,34.35,34.05,34.13,22368.0,34.23,34.35,34.05,34.13,22368.0
2020-07-13 10:30:00,34.17,34.58,34.07,34.52,122460.0,34.17,34.58,34.07,34.52,122460.0
2020-07-13 11:00:00,34.54,34.76,34.45,34.67,81678.0,34.54,34.76,34.45,34.67,81678.0
2020-07-13 11:30:00,34.65,34.89,34.64,34.89,27477.0,34.65,34.89,34.64,34.89,27477.0
2020-07-13 12:00:00,34.95,34.96,34.77,34.86,15222.0,34.95,34.96,34.77,34.86,15222.0
2020-07-13 12:30:00,34.83,34.84,34.64,34.68,18489.0,34.83,34.84,34.64,34.68,18489.0
2020-07-13 13:00:00,34.65,34.84,34.64,34.81,36261.0,34.65,34.84,34.64,34.81,36261.0
2020-07-13 13:30:00,34.79,34.83,34.48,34.48,19293.0,34.79,34.83,34.48,34.48,19293.0
2020-07-13 14:00:00,34.52,34.53,33.82,33.82,32436.0,34.52,34.53,33.82,33.82,32436.0
2020-07-13 14:30:00,33.77,34.07,33.68,33.99,44049.0,33.77,34.07,33.68,33.99,44049.0
2020-07-13 15:00:00,33.98,33.98,33.57,33.57,57135.0,33.98,33.98,33.57,33.57,57135.0
2020-07-13 15:30:00,33.54,33.59,33.17,33.33,456723.0,33.54,33.59,33.17,33.33,456723.0
2020-07-14 09:30:00,33.01,33.43,32.7,33.15,39723.0,33.01,33.43,32.7,33.15,39723.0
2020-07-14 10:00:00,33.15,33.33,32.83,33.32,121923.0,33.15,33.33,32.83,33.32,121923.0
2020-07-14 10:30:00,33.33,34.33,33.33,34.03,100770.0,33.33,34.33,33.33,34.03,100770.0
2020-07-14 11:00:00,33.98,34.12,33.76,33.9,82656.0,33.98,34.12,33.76,33.9,82656.0
2020-07-14 11:30:00,33.78,34.4,33.78,33.86,56118.0,33.78,34.4,33.78,33.86,56118.0
2020-07-14 12:00:00,33.96,34.29,33.59,34.22,66675.0,33.96,34.29,33.59,34.22,66675.0
2020-07-14 12:30:00,34.22,34.22,33.8,33.89,14538.0,34.22,34.22,33.8,33.89,14538.0
2020-07-14 13:00:00,33.87,34.04,33.78,34.04,9927.0,33.87,34.04,33.78,34.04,9927.0
2020-07-14 13:30:00,34.05,34.29,34.02,34.18,16254.0,34.05,34.29,34.02,34.18,16254.0
2020-07-14 14:00:00,34.22,34.41,34.12,34.34,23031.0,34.22,34.41,34.12,34.34,23031.0
2020-07-14 14:30:00,34.37,34.39,34.23,34.32,91371.0,34.37,34.39,34.23,34.32,91371.0
2020-07-14 15:00:00,34.38,34.38,34.03,34.17,43503.0,34.38,34.38,34.03,34.17,43503.0
2020-07-14 15:30:00,34.19,35.0,34.15,34.65,259386.0,34.19,35.0,34.15,34.65,259386.0
2020-07-15 09:30:00,35.05,35.37,34.75,35.18,47574.0,35.05,35.37,34.75,35.18,47574.0
2020-07-15 10:00:00,35.23,35.3,35.1,35.26,8979.0,35.23,35.3,35.1,35.26,8979.0
2020-07-15 10:30:00,35.29,35.58,35.17,35.27,35859.0,35.29,35.58,35.17,35.27,35859.0
2020-07-15 11:00:00,35.24,35.46,35.03,35.46,52434.0,35.24,35.46,35.03,35.46,52434.0
2020-07-15 11:30:00,35.5,35.5,34.89,34.92,29640.0,35.5,35.5,34.89,34.92,29640.0
2020-07-15 12:00:00,34.93,35.1,34.78,35.09,39003.0,34.93,35.1,34.78,35.09,39003.0
2020-07-15 12:30:00,35.12,35.13,34.95,35.13,59349.0,35.12,35.13,34.95,35.13,59349.0
2020-07-15 13:00:00,35.15,35.17,34.8,34.84,65592.0,35.15,35.17,34.8,34.84,65592.0
2020-07-15 13:30:00,34.85,34.99,34.81,34.92,19710.0,34.85,34.99,34.81,34.92,19710.0
2020-07-15 14:00:00,34.89,35.13,34.89,35.04,22500.0,34.89,35.13,34.89,35.04,22500.0
2020-07-15 14:30:00,35.04,35.13,34.79,34.91,19431.0,35.04,35.13,34.79,34.91,19431.0
2020-07-15 15:00:00,34.88,34.92,34.82,34.92,23118.0,34.88,34.92,34.82,34.92,23118.0
2020-07-15 15:30:00,34.91,34.95,34.75,34.76,83658.0,34.91,34.95,34.75,34.76,83658.0
2020-07-16 09:30:00,34.34,34.66,34.17,34.49,21108.0,34.34,34.66,34.17,34.49,21108.0
2020-07-16 10:00:00,34.31,34.51,34.17,34.51,22500.0,34.31,34.51,34.17,34.51,22500.0
2020-07-16 10:30:00,34.42,34.53,34.1,34.11,18093.0,34.42,34.53,34.1,34.11,18093.0
2020-07-16 11:00:00,34.17,34.17,33.96,34.1,8400.0,34.17,34.17,33.96,34.1,8400.0
2020-07-16 11:30:00,34.12,34.43,34.12,34.43,8754.0,34.12,34.43,34.12,34.43,8754.0
2020-07-16 12:00:00,34.4,34.48,34.12,34.2,16338.0,34.4,34.48,34.12,34.2,16338.0
2020-07-16 12:30:00,34.16,34.18,34.06,34.06,7800.0,34.16,34.18,34.06,34.06,7800.0
2020-07-16 13:00:00,34.08,34.39,34.08,34.34,16500.0,34.08,34.39,34.08,34.34,16500.0
2020-07-16 13:30:00,34.37,34.44,34.34,34.4,5700.0,34.37,34.44,34.34,34.4,5700.0
2020-07-16 14:00:00,34.43,34.55,34.39,34.55,8859.0,34.43,34.55,34.39,34.55,8859.0
2020-07-16 14:30:00,34.56,34.56,34.29,34.29,6330.0,34.56,34.56,34.29,34.29,6330.0
2020-07-16 15:00:00,34.25,34.45,34.25,34.45,15765.0,34.25,34.45,34.25,34.45,15765.0
2020-07-16 15:30:00,34.45,34.56,34.4,34.55,128106.0,34.45,34.56,34.4,34.55,128106.0
2020-07-17 09:30:00,34.5,34.76,34.26,34.56,37671.0,34.5,34.76,34.26,34.56,37671.0
2020-07-17 10:00:00,34.56,34.78,34.39,34.57,42594.0,34.56,34.78,34.39,34.57,42594.0
2020-07-17 10:30:00,34.52,34.7,34.52,34.66,19683.0,34.52,34.7,34.52,34.66,19683.0
2020-07-17 11:00:00,34.69,34.83,34.63,34.79,14193.0,34.69,34.83,34.63,34.79,14193.0
2020-07-17 11:30:00,34.74,34.96,34.73,34.9,15300.0,34.74,34.96,34.73,34.9,15300.0
2020-07-17 12:00:00,34.9,35.0,34.85,34.97,34518.0,34.9,35.0,34.85,34.97,34518.0
2020-07-17 12:30:00,34.97,35.07,34.95,35.0,24624.0,34.97,35.07,34.95,35.0,24624.0
2020-07-17 13:00:00,34.99,35.05,34.93,35.05,17496.0,34.99,35.05,34.93,35.05,17496.0
2020-07-17 13:30:00,35.04,35.04,34.98,35.03,9030.0,35.04,35.04,34.98,35.03,9030.0
2020-07-17 14:00:00,35.05,35.19,35.02,35.11,13545.0,35.05,35.19,35.02,35.11,13545.0
2020-07-17 14:30:00,35.11,35.17,35.05,35.15,12870.0,35.11,35.17,35.05,35.15,12870.0
2020-07-17 15:00:00,35.15,35.15,34.97,35.0,43203.0,35.15,35.15,34.97,35.0,43203.0
2020-07-17 15:30:00,34.99,35.29,34.99,35.21,193110.0,34.99,35.29,34.99,35.21,193110.0
2020-07-20 09:30:00,35.33,35.81,35.33,35.81,26304.0,35.33,35.81,35.33,35.81,26304.0
2020-07-20 10:00:00,35.85,36.34,35.74,36.12,108402.0,35.85,36.34,35.74,36.12,108402.0
2020-07-20 10:30:00,36.12,36.48,36.08,36.16,32568.0,36.12,36.48,36.08,36.16,32568.0
2020-07-20 11:00:00,36.09,36.32,36.05,36.32,42621.0,36.09,36.32,36.05,36.32,42621.0
2020-07-20 11:30:00,36.32,36.61,36.31,36.58,25512.0,36.32,36.61,36.31,36.58,25512.0
2020-07-20 12:00:00,36.56,36.56,36.4,36.4,10695.0,36.56,36.56,36.4,36.4,10695.0
2020-07-20 12:30:00,36.34,36.39,36.21,36.39,30102.0,36.34,36.39,36.21,36.39,30102.0
2020-07-20 13:00:00,36.44,36.44,36.36,36.4,9000.0,36.44,36.44,36.36,36.4,9000.0
2020-07-20 13:30:00,36.43,36.49,36.31,36.31,14967.0,36.43,36.49,36.31,36.31,14967.0
2020-07-20 14:00:00,36.29,36.56,36.29,36.56,35616.0,36.29,36.56,36.29,36.56,35616.0
2020-07-20 14:30:00,36.58,36.77,36.53,36.77,16692.0,36.58,36.77,36.53,36.77,16692.0
2020-07-20 15:00:00,36.7,36.7,36.61,36.68,19113.0,36.7,36.7,36.61,36.68,19113.0
2020-07-20 15:30:00,36.67,36.76,36.49,36.53,114714.0,36.67,36.76,36.49,36.53,114714.0
2020-07-21 09:30:00,36.86,37.16,36.31,37.06,112194.0,36.86,37.16,36.31,37.06,112194.0
2020-07-21 10:00:00,36.86,36.93,36.42,36.54,173085.0,36.86,36.93,36.42,36.54,173085.0
2020-07-21 10:30:00,36.53,36.72,36.49,36.64,53742.0,36.53,36.72,36.49,36.64,53742.0
2020-07-21 11:00:00,36.64,36.73,36.37,36.52,17115.0,36.64,36.73,36.37,36.52,17115.0
2020-07-21 11:30:00,36.51,36.53,36.2,36.27,30312.0,36.51,36.53,36.2,36.27,30312.0
2020-07-21 12:00:00,36.34,36.34,36.12,36.21,109320.0,36.34,36.34,36.12,36.21,109320.0
2020-07-21 12:30:00,36.19,36.2,35.98,36.09,77412.0,36.19,36.2,35.98,36.09,77412.0
2020-07-21 13:00:00,36.06,36.08,35.75,35.9,53490.0,36.06,36.08,35.75,35.9,53490.0
2020-07-21 13:30:00,35.95,36.17,35.87,36.11,61008.0,35.95,36.17,35.87,36.11,61008.0
2020-07-21 14:00:00,36.13,36.28,36.12,36.17,17781.0,36.13,36.28,36.12,36.17,17781.0
2020-07-21 14:30:00,36.1,36.1,35.82,35.86,28659.0,36.1,36.1,35.82,35.86,28659.0
2020-07-21 15:00:00,35.84,35.85,35.52,35.59,55986.0,35.84,35.85,35.52,35.59,55986.0
2020-07-21 15:30:00,35.56,35.69,35.46,35.53,149325.0,35.56,35.69,35.46,35.53,149325.0
2020-07-22 09:30:00,35.62,36.09,35.62,35.96,34365.0,35.62,36.09,35.62,35.96,34365.0
2020-07-22 10:00:00,36.02,36.09,35.72,36.02,16698.0,36.02,36.09,35.72,36.02,16698.0
2020-07-22 10:30:00,35.95,35.98,35.64,35.98,72711.0,35.95,35.98,35.64,35.98,72711.0
2020-07-22 11:00:00,35.94,36.01,35.7,35.93,33657.0,35.94,36.01,35.7,35.93,33657.0
2020-07-22 11:30:00,35.95,36.05,35.89,35.94,5700.0,35.95,36.05,35.89,35.94,5700.0
2020-07-22 12:00:00,35.99,36.1,35.99,36.08,4266.0,35.99,36.1,35.99,36.08,4266.0
2020-07-22 12:30:00,36.04,36.04,35.81,35.84,27300.0,36.04,36.04,35.81,35.84,27300.0
2020-07-22 13:00:00,35.87,35.92,35.8,35.83,15570.0,35.87,35.92,35.8,35.83,15570.0
2020-07-22 13:30:00,35.82,35.89,35.65,35.72,33600.0,35.82,35.89,35.65,35.72,33600.0
2020-07-22 14:00:00,35.76,35.78,35.64,35.65,12906.0,35.76,35.78,35.64,35.65,12906.0
2020-07-22 14:30:00,35.65,35.65,35.32,35.39,23952.0,35.65,35.65,35.32,35.39,23952.0
2020-07-22 15:00:00,35.41,35.49,35.21,35.21,15900.0,35.41,35.49,35.21,35.21,15900.0
2020-07-22 15:30:00,35.24,35.7,35.22,35.38,110817.0,35.24,35.7,35.22,35.38,110817.0
2020-07-23 09:30:00,35.25,35.63,34.88,35.51,84243.0,35.25,35.63,34.88,35.51,84243.0
2020-07-23 10:00:00,35.58,35.94,35.5,35.89,63903.0,35.58,35.94,35.5,35.89,63903.0
2020-07-23 10:30:00,35.83,36.13,35.82,36.13,296790.0,35.83,36.13,35.82,36.13,296790.0
2020-07-23 11:00:00,36.09,36.12,35.8,35.93,29280.0,36.09,36.12,35.8,35.93,29280.0
2020-07-23 11:30:00,35.9,36.07,35.87,36.01,14292.0,35.9,36.07,35.87,36.01,14292.0
2020-07-23 12:00:00,35.9,35.9,35.44,35.44,21699.0,35.9,35.9,35.44,35.44,21699.0
2020-07-23 12:30:00,35.48,35.56,35.15,35.35,27222.0,35.48,35.56,35.15,35.35,27222.0
2020-07-23 13:00:00,35.37,35.45,35.28,35.29,12963.0,35.37,35.45,35.28,35.29,12963.0
2020-07-23 13:30:00,35.32,35.32,34.95,35.01,22527.0,35.32,35.32,34.95,35.01,22527.0
2020-07-23 14:00:00,35.01,35.12,34.74,35.05,14919.0,35.01,35.12,34.74,35.05,14919.0
2020-07-23 14:30:00,34.99,35.19,34.97,35.13,23427.0,34.99,35.19,34.97,35.13,23427.0
2020-07-23 15:00:00,35.16,35.21,34.93,34.94,25500.0,35.16,35.21,34.93,34.94,25500.0
2020-07-23 15:30:00,34.86,34.98,34.68,34.82,255369.0,34.86,34.98,34.68,34.82,255369.0
2020-07-24 09:30:00,34.79,34.79,33.99,34.19,25950.0,34.79,34.79,33.99,34.19,25950.0
2020-07-24 10:00:00,34.3,34.43,34.07,34.43,22413.0,34.3,34.43,34.07,34.43,22413.0
2020-07-24 10:30:00,34.42,34.76,34.31,34.63,20772.0,34.42,34.76,34.31,34.63,20772.0
2020-07-24 11:00:00,34.66,34.79,34.51,34.69,12636.0,34.66,34.79,34.51,34.69,12636.0
2020-07-24 11:30:00,34.66,34.85,34.55,34.61,27489.0,34.66,34.85,34.55,34.61,27489.0
2020-07-24 12:00:00,34.62,34.62,34.22,34.33,9900.0,34.62,34.62,34.22,34.33,9900.0
2020-07-24 12:30:00,34.32,34.36,34.17,34.17,8511.0,34.32,34.36,34.17,34.17,8511.0
2020-07-24 13:00:00,34.19,34.29,33.92,34.12,23685.0,34.19,34.29,33.92,34.12,23685.0
2020-07-24 13:30:00,34.14,34.37,34.13,34.3,12600.0,34.14,34.37,34.13,34.3,12600.0
2020-07-24 14:00:00,34.3,34.34,34.16,34.2,32574.0,34.3,34.34,34.16,34.2,32574.0
2020-07-24 14:30:00,34.21,34.21,34.03,34.05,19581.0,34.21,34.21,34.03,34.05,19581.0
2020-07-24 15:00:00,34.04,34.04,33.89,33.95,72132.0,34.04,34.04,33.89,33.95,72132.0
2020-07-24 15:30:00,33.93,34.02,33.82,33.89,122820.0,33.93,34.02,33.82,33.89,122820.0
2020-07-27 09:30:00,34.04,34.33,34.04,34.18,18564.0,34.04,34.33,34.04,34.18,18564.0
2020-07-27 10:00:00,34.19,34.31,34.0,34.27,10524.0,34.19,34.31,34.0,34.27,10524.0
2020-07-27 10:30:00,34.22,34.4,34.22,34.31,39984.0,34.22,34.4,34.22,34.31,39984.0
2020-07-27 11:00:00,34.28,34.31,34.0,34.09,22500.0,34.28,34.31,34.0,34.09,22500.0
2020-07-27 11:30:00,34.05,34.28,34.03,34.16,33561.0,34.05,34.28,34.03,34.16,33561.0
2020-07-27 12:00:00,34.16,34.28,34.1,34.1,33921.0,34.16,34.28,34.1,34.1,33921.0
2020-07-27 12:30:00,34.17,34.31,34.09,34.17,19254.0,34.17,34.31,34.09,34.17,19254.0
2020-07-27 13:00:00,34.19,34.25,34.16,34.19,40140.0,34.19,34.25,34.16,34.19,40140.0
2020-07-27 13:30:00,34.18,34.26,34.04,34.04,45687.0,34.18,34.26,34.04,34.04,45687.0
2020-07-27 14:00:00,34.07,34.19,33.95,34.12,76020.0,34.07,34.19,33.95,34.12,76020.0
2020-07-27 14:30:00,34.12,34.12,33.85,33.85,58227.0,34.12,34.12,33.85,33.85,58227.0
2020-07-27 15:00:00,33.9,34.1,33.89,34.1,47598.0,33.9,34.1,33.89,34.1,47598.0
2020-07-27 15:30:00,34.07,34.21,34.04,34.2,88830.0,34.07,34.21,34.04,34.2,88830.0
2020-07-28 09:30:00,34.14,34.28,34.03,34.19,79722.0,34.14,34.28,34.03,34.19,79722.0
2020-07-28 10:00:00,34.13,34.75,34.13,34.75,43710.0,34.13,34.75,34.13,34.75,43710.0
2020-07-28 10:30:00,34.74,34.94,34.67,34.91,16665.0,34.74,34.94,34.67,34.91,16665.0
2020-07-28 11:00:00,34.9,34.92,34.62,34.7,18513.0,34.9,34.92,34.62,34.7,18513.0
2020-07-28 11:30:00,34.69,34.92,34.69,34.87,14934.0,34.69,34.92,34.69,34.87,14934.0
2020-07-28 12:00:00,34.9,35.01,34.76,35.01,54840.0,34.9,35.01,34.76,35.01,54840.0
2020-07-28 12:30:00,35.01,35.19,34.97,35.1,28593.0,35.01,35.19,34.97,35.1,28593.0
2020-07-28 13:00:00,35.12,35.16,35.02,35.03,22656.0,35.12,35.16,35.02,35.03,22656.0
2020-07-28 13:30:00,35.08,35.13,34.98,35.03,20733.0,35.08,35.13,34.98,35.03,20733.0
2020-07-28 14:00:00,34.99,35.15,34.96,35.07,94596.0,34.99,35.15,34.96,35.07,94596.0
2020-07-28 14:30:00,35.06,35.11,34.99,35.04,51132.0,35.06,35.11,34.99,35.04,51132.0
2020-07-28 15:00:00,35.03,35.09,34.97,34.99,74793.0,35.03,35.09,34.97,34.99,74793.0
2020-07-28 15:30:00,35.02,35.07,34.71,34.88,105408.0,35.02,35.07,34.71,34.88,105408.0
2020-07-29 09:30:00,35.0,35.77,35.0,35.68,19371.0,35.0,35.77,35.0,35.68,19371.0
2020-07-29 10:00:00,35.78,36.21,35.75,36.21,20370.0,35.78,36.21,35.75,36.21,20370.0
2020-07-29 10:30:00,36.25,36.51,36.2,36.43,58269.0,36.25,36.51,36.2,36.43,58269.0
2020-07-29 11:00:00,36.39,36.48,36.26,36.44,38241.0,36.39,36.48,36.26,36.44,38241.0
2020-07-29 11:30:00,36.48,36.71,36.42,36.65,62292.0,36.48,36.71,36.42,36.65,62292.0
2020-07-29 12:00:00,36.65,36.65,36.4,36.55,89175.0,36.65,36.65,36.4,36.55,89175.0
2020-07-29 12:30:00,36.54,36.55,36.19,36.19,43836.0,36.54,36.55,36.19,36.19,43836.0
2020-07-29 13:00:00,36.21,36.21,35.83,36.04,44610.0,36.21,36.21,35.83,36.04,44610.0
2020-07-29 13:30:00,36.02,36.1,35.93,35.96,112905.0,36.02,36.1,35.93,35.96,112905.0
2020-07-29 14:00:00,35.92,35.97,35.82,35.93,13500.0,35.92,35.97,35.82,35.93,13500.0
2020-07-29 14:30:00,35.96,36.1,35.84,35.84,29619.0,35.96,36.1,35.84,35.84,29619.0
2020-07-29 15:00:00,35.83,35.96,35.73,35.78,26490.0,35.83,35.96,35.73,35.78,26490.0
2020-07-29 15:30:00,35.79,35.92,35.58,35.79,123339.0,35.79,35.92,35.58,35.79,123339.0
2020-07-30 09:30:00,35.24,35.53,34.63,34.72,11256.0,35.24,35.53,34.63,34.72,11256.0
2020-07-30 10:00:00,34.73,34.89,34.6,34.69,9225.0,34.73,34.89,34.6,34.69,9225.0
2020-07-30 10:30:00,34.81,35.06,34.59,34.86,18111.0,34.81,35.06,34.59,34.86,18111.0
2020-07-30 11:00:00,34.83,35.23,34.83,35.17,11874.0,34.83,35.23,34.83,35.17,11874.0
2020-07-30 11:30:00,35.23,35.54,35.23,35.45,5100.0,35.23,35.54,35.23,35.45,5100.0
2020-07-30 12:00:00,35.48,35.62,35.42,35.52,7824.0,35.48,35.62,35.42,35.52,7824.0
2020-07-30 12:30:00,35.55,35.56,35.38,35.38,12309.0,35.55,35.56,35.38,35.38,12309.0
2020-07-30 13:00:00,35.39,35.76,35.36,35.74,18750.0,35.39,35.76,35.36,35.74,18750.0
2020-07-30 13:30:00,35.76,35.8,35.65,35.79,12921.0,35.76,35.8,35.65,35.79,12921.0
2020-07-30 14:00:00,35.76,35.76,35.58,35.66,6606.0,35.76,35.76,35.58,35.66,6606.0
2020-07-30 14:30:00,35.64,35.71,35.57,35.7,14883.0,35.64,35.71,35.57,35.7,14883.0
2020-07-30 15:00:00,35.73,35.8,35.59,35.8,20679.0,35.73,35.8,35.59,35.8,20679.0
2020-07-30 15:30:00,35.81,35.92,35.62,35.67,48441.0,35.81,35.92,35.62,35.67,48441.0
2020-07-31 09:30:00,35.91,35.92,35.48,35.71,17256.0,35.91,35.92,35.48,35.71,17256.0
2020-07-31 10:00:00,35.73,35.8,35.11,35.26,33558.0,35.73,35.8,35.11,35.26,33558.0
2020-07-31 10:30:00,35.28,35.59,35.27,35.59,33900.0,35.28,35.59,35.27,35.59,33900.0
2020-07-31 11:00:00,35.63,35.85,35.61,35.71,11622.0,35.63,35.85,35.61,35.71,11622.0
2020-07-31 11:30:00,35.67,35.8,35.63,35.63,28158.0,35.67,35.8,35.63,35.63,28158.0
2020-07-31 12:00:00,35.65,35.65,35.43,35.58,24024.0,35.65,35.65,35.43,35.58,24024.0
2020-07-31 12:30:00,35.64,35.64,35.41,35.49,20541.0,35.64,35.64,35.41,35.49,20541.0
2020-07-31 13:00:00,35.5,35.84,35.5,35.84,11700.0,35.5,35.84,35.5,35.84,11700.0
2020-07-31 13:30:00,35.82,36.08,35.74,35.97,28779.0,35.82,36.08,35.74,35.97,28779.0
2020-07-31 14:00:00,35.94,35.94,35.75,35.89,16314.0,35.94,35.94,35.75,35.89,16314.0
2020-07-31 14:30:00,35.94,36.09,35.85,36.08,22806.0,35.94,36.09,35.85,36.08,22806.0
2020-07-31 15:00:00,36.1,36.26,35.79,35.87,62709.0,36.1,36.26,35.79,35.87,62709.0
2020-07-31 15:30:00,35.88,36.17,35.76,36.16,97773.0,35.88,36.17,35.76,36.16,97773.0
2020-08-03 09:30:00,36.66,36.66,35.91,36.06,153999.0,36.66,36.66,35.91,36.06,153999.0
2020-08-03 10:00:00,36.02,36.11,35.74,35.88,31059.0,36.02,36.11,35.74,35.88,31059.0
2020-08-03 10:30:00,35.94,35.96,35.54,35.61,51300.0,35.94,35.96,35.54,35.61,51300.0
2020-08-03 11:00:00,35.63,35.7,35.01,35.15,231387.0,35.63,35.7,35.01,35.15,231387.0
2020-08-03 11:30:00,35.07,35.19,34.87,35.02,180180.0,35.07,35.19,34.87,35.02,180180.0
2020-08-03 12:00:00,35.01,35.22,34.86,35.06,93618.0,35.01,35.22,34.86,35.06,93618.0
2020-08-03 12:30:00,35.11,35.21,34.97,35.06,165963.0,35.11,35.21,34.97,35.06,165963.0
2020-08-03 13:00:00,35.11,35.43,34.97,35.26,121536.0,35.11,35.43,34.97,35.26,121536.0
2020-08-03 13:30:00,35.33,35.63,35.15,35.57,213090.0,35.33,35.63,35.15,35.57,213090.0
2020-08-03 14:00:00,35.54,35.73,35.16,35.22,132045.0,35.54,35.73,35.16,35.22,132045.0
2020-08-03 14:30:00,35.27,35.8,35.15,35.62,150729.0,35.27,35.8,35.15,35.62,150729.0
2020-08-03 15:00:00,35.65,35.65,35.12,35.47,262038.0,35.65,35.65,35.12,35.47,262038.0
2020-08-03 15:30:00,35.5,35.72,35.21,35.27,248814.0,35.5,35.72,35.21,35.27,248814.0
2020-08-04 09:30:00,40.0,40.0,38.17,39.54,539808.0,40.0,40.0,38.17,39.54,539808.0
2020-08-04 10:00:00,39.66,39.83,38.81,39.62,380271.0,39.66,39.83,38.81,39.62,380271.0
2020-08-04 10:30:00,39.63,39.69,38.95,38.98,172086.0,39.63,39.69,38.95,38.98,172086.0
2020-08-04 11:00:00,39.01,39.26,38.39,38.43,184626.0,39.01,39.26,38.39,38.43,184626.0
2020-08-04 11:30:00,38.47,38.72,38.2,38.54,151008.0,38.47,38.72,38.2,38.54,151008.0
2020-08-04 12:00:00,38.56,38.92,38.52,38.91,100077.0,38.56,38.92,38.52,38.91,100077.0
2020-08-04 12:30:00,38.9,39.18,38.9,38.99,120099.0,38.9,39.18,38.9,38.99,120099.0
2020-08-04 13:00:00,39.03,39.22,38.85,38.92,82503.0,39.03,39.22,38.85,38.92,82503.0
2020-08-04 13:30:00,38.93,39.05,38.79,38.97,134076.0,38.93,39.05,38.79,38.97,134076.0
2020-08-04 14:00:00,39.0,39.0,38.65,38.75,78420.0,39.0,39.0,38.65,38.75,78420.0
2020-08-04 14:30:00,38.76,38.8,38.55,38.76,137013.0,38.76,38.8,38.55,38.76,137013.0
2020-08-04 15:00:00,38.75,38.83,38.34,38.38,151608.0,38.75,38.83,38.34,38.38,151608.0
2020-08-04 15:30:00,38.4,38.82,38.12,38.79,351966.0,38.4,38.82,38.12,38.79,351966.0
2020-08-05 09:30:00,38.81,39.47,38.79,39.39,32856.0,38.81,39.47,38.79,39.39,32856.0
2020-08-05 10:00:00,39.28,39.56,38.97,39.32,49248.0,39.28,39.56,38.97,39.32,49248.0
2020-08-05 10:30:00,39.24,39.45,39.17,39.43,37761.0,39.24,39.45,39.17,39.43,37761.0
2020-08-05 11:00:00,39.39,39.58,39.28,39.31,98820.0,39.39,39.58,39.28,39.31,98820.0
2020-08-05 11:30:00,39.29,39.45,39.22,39.3,41235.0,39.29,39.45,39.22,39.3,41235.0
2020-08-05 12:00:00,39.34,39.6,39.31,39.51,60540.0,39.34,39.6,39.31,39.51,60540.0
2020-08-05 12:30:00,39.54,39.83,39.46,39.81,67791.0,39.54,39.83,39.46,39.81,67791.0
2020-08-05 13:00:00,39.81,39.87,39.73,39.73,42624.0,39.81,39.87,39.73,39.73,42624.0
2020-08-05 13:30:00,39.73,39.97,39.63,39.97,40206.0,39.73,39.97,39.63,39.97,40206.0
2020-08-05 14:00:00,39.95,40.21,39.85,39.85,77943.0,39.95,40.21,39.85,39.85,77943.0
2020-08-05 14:30:00,39.88,40.07,39.86,39.97,69573.0,39.88,40.07,39.86,39.97,69573.0
2020-08-05 15:00:00,39.94,40.03,39.9,40.02,92208.0,39.94,40.03,39.9,40.02,92208.0
2020-08-05 15:30:00,39.99,40.01,39.47,39.64,286518.0,39.99,40.01,39.47,39.64,286518.0
2020-08-06 09:30:00,39.04,39.85,38.68,39.85,157431.0,39.04,39.85,38.68,39.85,157431.0
2020-08-06 10:00:00,39.91,39.91,39.22,39.26,84177.0,39.91,39.91,39.22,39.26,84177.0
2020-08-06 10:30:00,39.2,39.27,38.86,38.95,89079.0,39.2,39.27,38.86,38.95,89079.0
2020-08-06 11:00:00,38.95,39.13,38.77,38.85,55020.0,38.95,39.13,38.77,38.85,55020.0
2020-08-06 11:30:00,38.83,39.28,38.83,39.17,40290.0,38.83,39.28,38.83,39.17,40290.0
2020-08-06 12:00:00,39.18,39.44,39.15,39.42,93144.0,39.18,39.44,39.15,39.42,93144.0
2020-08-06 12:30:00,39.46,39.94,39.46,39.94,78630.0,39.46,39.94,39.46,39.94,78630.0
2020-08-06 13:00:00,39.93,40.0,39.88,39.9,83268.0,39.93,40.0,39.88,39.9,83268.0
2020-08-06 13:30:00,39.9,39.94,39.84,39.87,28788.0,39.9,39.94,39.84,39.87,28788.0
2020-08-06 14:00:00,39.91,39.99,39.87,39.9,33495.0,39.91,39.99,39.87,39.9,33495.0
2020-08-06 14:30:00,39.92,40.14,39.9,40.06,59226.0,39.92,40.14,39.9,40.06,59226.0
2020-08-06 15:00:00,40.08,40.25,39.97,40.25,44538.0,40.08,40.25,39.97,40.25,44538.0
2020-08-06 15:30:00,40.32,40.43,40.19,40.37,173475.0,40.32,40.43,40.19,40.37,173475.0
2020-08-07 09:30:00,40.0,40.75,40.0,40.75,85272.0,40.0,40.75,40.0,40.75,85272.0
2020-08-07 10:00:00,40.59,40.9,40.33,40.66,77886.0,40.59,40.9,40.33,40.66,77886.0
2020-08-07 10:30:00,40.63,40.89,40.52,40.71,93912.0,40.63,40.89,40.52,40.71,93912.0
2020-08-07 11:00:00,40.76,40.76,39.9,39.95,121803.0,40.76,40.76,39.9,39.95,121803.0
2020-08-07 11:30:00,39.96,40.0,39.6,39.6,45921.0,39.96,40.0,39.6,39.6,45921.0
2020-08-07 12:00:00,39.53,39.86,39.47,39.57,43737.0,39.53,39.86,39.47,39.57,43737.0
2020-08-07 12:30:00,39.54,39.54,39.25,39.25,21954.0,39.54,39.54,39.25,39.25,21954.0
2020-08-07 13:00:00,39.2,39.26,38.79,38.87,59100.0,39.2,39.26,38.79,38.87,59100.0
2020-08-07 13:30:00,38.86,39.34,38.82,39.16,34671.0,38.86,39.34,38.82,39.16,34671.0
2020-08-07 14:00:00,39.21,39.31,39.0,39.02,23730.0,39.21,39.31,39.0,39.02,23730.0
2020-08-07 14:30:00,38.98,39.37,38.97,39.28,42474.0,38.98,39.37,38.97,39.28,42474.0
2020-08-07 15:00:00,39.32,39.39,39.18,39.24,46479.0,39.32,39.39,39.18,39.24,46479.0
2020-08-07 15:30:00,39.24,39.4,39.16,39.4,121479.0,39.24,39.4,39.16,39.4,121479.0
2020-08-10 09:30:00,39.28,39.47,38.17,38.2,48390.0,39.28,39.47,38.17,38.2,48390.0
2020-08-10 10:00:00,38.2,38.47,38.18,38.34,65997.0,38.2,38.47,38.18,38.34,65997.0
2020-08-10 10:30:00,38.34,38.37,37.76,38.09,86295.0,38.34,38.37,37.76,38.09,86295.0
2020-08-10 11:00:00,38.07,38.7,38.0,38.7,39021.0,38.07,38.7,38.0,38.7,39021.0
2020-08-10 11:30:00,38.8,38.82,38.46,38.7,35742.0,38.8,38.82,38.46,38.7,35742.0
2020-08-10 12:00:00,38.7,38.74,38.54,38.58,29397.0,38.7,38.74,38.54,38.58,29397.0
2020-08-10 12:30:00,38.57,38.74,38.45,38.68,45639.0,38.57,38.74,38.45,38.68,45639.0
2020-08-10 13:00:00,38.7,38.88,38.62,38.75,89355.0,38.7,38.88,38.62,38.75,89355.0
2020-08-10 13:30:00,38.83,38.83,38.2,38.31,52422.0,38.83,38.83,38.2,38.31,52422.0
2020-08-10 14:00:00,38.32,38.35,38.11,38.18,42243.0,38.32,38.35,38.11,38.18,42243.0
2020-08-10 14:30:00,38.23,38.42,38.22,38.39,29838.0,38.23,38.42,38.22,38.39,29838.0
2020-08-10 15:00:00,38.39,38.45,38.29,38.34,21576.0,38.39,38.45,38.29,38.34,21576.0
2020-08-10 15:30:00,38.34,38.54,38.34,38.54,138906.0,38.34,38.54,38.34,38.54,138906.0
2020-08-11 09:30:00,38.41,38.41,37.67,38.04,33153.0,38.41,38.41,37.67,38.04,33153.0
2020-08-11 10:00:00,38.01,38.07,37.56,37.76,77922.0,38.01,38.07,37.56,37.76,77922.0
2020-08-11 10:30:00,37.73,37.77,37.54,37.63,25533.0,37.73,37.77,37.54,37.63,25533.0
2020-08-11 11:00:00,37.58,38.03,37.57,38.01,54330.0,37.58,38.03,37.57,38.01,54330.0
2020-08-11 11:30:00,38.01,38.08,37.85,37.94,38847.0,38.01,38.08,37.85,37.94,38847.0
2020-08-11 12:00:00,37.96,38.01,37.85,37.98,36906.0,37.96,38.01,37.85,37.98,36906.0
2020-08-11 12:30:00,37.95,38.08,37.86,37.97,18546.0,37.95,38.08,37.86,37.97,18546.0
2020-08-11 13:00:00,37.96,37.96,37.8,37.94,19581.0,37.96,37.96,37.8,37.94,19581.0
2020-08-11 13:30:00,37.95,38.33,37.92,38.25,58458.0,37.95,38.33,37.92,38.25,58458.0
2020-08-11 14:00:00,38.25,38.27,37.92,37.92,30753.0,38.25,38.27,37.92,37.92,30753.0
2020-08-11 14:30:00,37.95,38.04,37.86,37.91,37605.0,37.95,38.04,37.86,37.91,37605.0
2020-08-11 15:00:00,37.92,38.01,37.61,37.74,57033.0,37.92,38.01,37.61,37.74,57033.0
2020-08-11 15:30:00,37.74,38.04,37.36,37.54,148107.0,37.74,38.04,37.36,37.54,148107.0
2020-08-12 09:30:00,38.01,38.26,37.81,38.21,35283.0,38.01,38.26,37.81,38.21,35283.0
2020-08-12 10:00:00,38.2,38.26,37.94,38.17,76527.0,38.2,38.26,37.94,38.17,76527.0
2020-08-12 10:30:00,38.16,38.74,38.1,38.74,37674.0,38.16,38.74,38.1,38.74,37674.0
2020-08-12 11:00:00,38.75,38.83,38.63,38.73,15600.0,38.75,38.83,38.63,38.73,15600.0
2020-08-12 11:30:00,38.7,38.79,38.57,38.57,18702.0,38.7,38.79,38.57,38.57,18702.0
2020-08-12 12:00:00,38.63,38.65,38.59,38.63,5100.0,38.63,38.65,38.59,38.63,5100.0
2020-08-12 12:30:00,38.62,38.62,38.38,38.45,17874.0,38.62,38.62,38.38,38.45,17874.0
2020-08-12 13:00:00,38.46,38.53,38.33,38.42,20610.0,38.46,38.53,38.33,38.42,20610.0
2020-08-12 13:30:00,38.38,38.6,38.25,38.59,22764.0,38.38,38.6,38.25,38.59,22764.0
2020-08-12 14:00:00,38.61,38.61,38.42,38.54,21900.0,38.61,38.61,38.42,38.54,21900.0
2020-08-12 14:30:00,38.52,38.56,38.37,38.43,24000.0,38.52,38.56,38.37,38.43,24000.0
2020-08-12 15:00:00,38.45,38.52,38.3,38.34,45621.0,38.45,38.52,38.3,38.34,45621.0
2020-08-12 15:30:00,38.37,38.73,38.28,38.71,192792.0,38.37,38.73,38.28,38.71,192792.0
2020-08-13 09:30:00,38.82,39.46,38.82,39.46,19752.0,38.82,39.46,38.82,39.46,19752.0
2020-08-13 10:00:00,39.46,39.69,39.31,39.69,22092.0,39.46,39.69,39.31,39.69,22092.0
2020-08-13 10:30:00,39.74,39.95,39.65,39.9,14337.0,39.74,39.95,39.65,39.9,14337.0
2020-08-13 11:00:00,39.93,39.96,39.72,39.75,29421.0,39.93,39.96,39.72,39.75,29421.0
2020-08-13 11:30:00,39.58,39.69,39.55,39.62,11769.0,39.58,39.69,39.55,39.62,11769.0
2020-08-13 12:00:00,39.75,39.78,39.67,39.72,6000.0,39.75,39.78,39.67,39.72,6000.0
2020-08-13 12:30:00,39.76,39.86,39.75,39.86,8373.0,39.76,39.86,39.75,39.86,8373.0
2020-08-13 13:00:00,39.81,39.81,39.55,39.55,10926.0,39.81,39.81,39.55,39.55,10926.0
2020-08-13 13:30:00,39.42,39.49,39.31,39.49,6600.0,39.42,39.49,39.31,39.49,6600.0
2020-08-13 14:00:00,39.43,39.43,39.12,39.19,6105.0,39.43,39.43,39.12,39.19,6105.0
2020-08-13 14:30:00,39.25,39.4,39.14,39.29,62721.0,39.25,39.4,39.14,39.29,62721.0
2020-08-13 15:00:00,39.3,39.53,39.25,39.43,85641.0,39.3,39.53,39.25,39.43,85641.0
2020-08-13 15:30:00,39.41,39.53,39.3,39.37,75300.0,39.41,39.53,39.3,39.37,75300.0
2020-08-14 09:30:00,39.62,39.65,39.19,39.25,17505.0,39.62,39.65,39.19,39.25,17505.0
2020-08-14 10:00:00,39.38,39.48,39.15,39.15,18294.0,39.38,39.48,39.15,39.15,18294.0
2020-08-14 10:30:00,39.19,39.38,39.18,39.21,8085.0,39.19,39.38,39.18,39.21,8085.0
2020-08-14 11:00:00,39.14,39.34,39.13,39.23,70614.0,39.14,39.34,39.13,39.23,70614.0
2020-08-14 11:30:00,39.25,39.26,39.07,39.1,10503.0,39.25,39.26,39.07,39.1,10503.0
2020-08-14 12:00:00,39.06,39.06,38.92,38.92,10800.0,39.06,39.06,38.92,38.92,10800.0
2020-08-14 12:30:00,38.91,39.15,38.91,39.08,14100.0,38.91,39.15,38.91,39.08,14100.0
2020-08-14 13:00:00,39.05,39.05,38.91,38.97,11862.0,39.05,39.05,38.91,38.97,11862.0
2020-08-14 13:30:00,38.99,39.07,38.79,39.06,24750.0,38.99,39.07,38.79,39.06,24750.0
2020-08-14 14:00:00,39.07,39.14,39.02,39.05,19023.0,39.07,39.14,39.02,39.05,19023.0
2020-08-14 14:30:00,39.11,39.15,38.91,39.0,14079.0,39.11,39.15,38.91,39.0,14079.0
2020-08-14 15:00:00,38.97,39.03,38.73,38.85,36012.0,38.97,39.03,38.73,38.85,36012.0
2020-08-14 15:30:00,38.83,39.02,38.7,39.02,95457.0,38.83,39.02,38.7,39.02,95457.0
2020-08-17 09:30:00,39.9,40.0,39.42,39.61,73077.0,39.9,40.0,39.42,39.61,73077.0
2020-08-17 10:00:00,39.5,39.62,39.24,39.28,32121.0,39.5,39.62,39.24,39.28,32121.0
2020-08-17 10:30:00,39.38,39.4,39.07,39.07,21270.0,39.38,39.4,39.07,39.07,21270.0
2020-08-17 11:00:00,39.11,39.44,39.03,39.27,31359.0,39.11,39.44,39.03,39.27,31359.0
2020-08-17 11:30:00,39.34,39.5,39.33,39.5,9564.0,39.34,39.5,39.33,39.5,9564.0
2020-08-17 12:00:00,39.45,39.56,39.43,39.43,6429.0,39.45,39.56,39.43,39.43,6429.0
2020-08-17 12:30:00,39.44,39.47,39.33,39.45,4800.0,39.44,39.47,39.33,39.45,4800.0
2020-08-17 13:00:00,39.47,39.57,39.38,39.46,10137.0,39.47,39.57,39.38,39.46,10137.0
2020-08-17 13:30:00,39.37,39.37,39.24,39.24,4290.0,39.37,39.37,39.24,39.24,4290.0
2020-08-17 14:00:00,39.28,39.38,39.28,39.35,24300.0,39.28,39.38,39.28,39.35,24300.0
2020-08-17 14:30:00,39.36,39.37,39.21,39.24,8730.0,39.36,39.37,39.21,39.24,8730.0
2020-08-17 15:00:00,39.24,39.24,39.09,39.09,10554.0,39.24,39.24,39.09,39.09,10554.0
2020-08-17 15:30:00,39.08,39.4,39.08,39.37,156363.0,39.08,39.4,39.08,39.37,156363.0
2020-08-18 09:30:00,39.42,39.89,39.09,39.35,34827.0,39.42,39.89,39.09,39.35,34827.0
2020-08-18 10:00:00,39.23,39.54,39.23,39.33,52080.0,39.23,39.54,39.23,39.33,52080.0
2020-08-18 10:30:00,39.32,39.56,39.21,39.56,35412.0,39.32,39.56,39.21,39.56,35412.0
2020-08-18 11:00:00,39.63,39.86,39.56,39.6,50835.0,39.63,39.86,39.56,39.6,50835.0
2020-08-18 11:30:00,39.54,39.61,39.4,39.48,18939.0,39.54,39.61,39.4,39.48,18939.0
2020-08-18 12:00:00,39.49,39.59,39.39,39.59,26895.0,39.49,39.59,39.39,39.59,26895.0
2020-08-18 12:30:00,39.66,39.91,39.62,39.69,118773.0,39.66,39.91,39.62,39.69,118773.0
2020-08-18 13:00:00,39.68,39.77,39.59,39.63,7500.0,39.68,39.77,39.59,39.63,7500.0
2020-08-18 13:30:00,39.56,39.79,39.56,39.65,45312.0,39.56,39.79,39.56,39.65,45312.0
2020-08-18 14:00:00,39.53,39.64,39.48,39.59,15198.0,39.53,39.64,39.48,39.59,15198.0
2020-08-18 14:30:00,39.58,39.65,39.42,39.52,27417.0,39.58,39.65,39.42,39.52,27417.0
2020-08-18 15:00:00,39.53,39.55,39.35,39.35,35916.0,39.53,39.55,39.35,39.35,35916.0
2020-08-18 15:30:00,39.36,39.51,39.19,39.35,157155.0,39.36,39.51,39.19,39.35,157155.0
2020-08-19 09:30:00,39.37,39.54,39.14,39.33,37188.0,39.37,39.54,39.14,39.33,37188.0
2020-08-19 10:00:00,39.32,39.77,39.32,39.58,68073.0,39.32,39.77,39.32,39.58,68073.0
2020-08-19 10:30:00,39.62,39.71,39.51,39.52,53385.0,39.62,39.71,39.51,39.52,53385.0
2020-08-19 11:00:00,39.57,39.71,39.46,39.68,111960.0,39.57,39.71,39.46,39.68,111960.0
2020-08-19 11:30:00,39.66,39.89,39.65,39.84,57144.0,39.66,39.89,39.65,39.84,57144.0
2020-08-19 12:00:00,39.88,40.0,39.78,39.87,55965.0,39.88,40.0,39.78,39.87,55965.0
2020-08-19 12:30:00,39.85,39.99,39.83,39.96,16200.0,39.85,39.99,39.83,39.96,16200.0
2020-08-19 13:00:00,39.95,39.96,39.83,39.92,12417.0,39.95,39.96,39.83,39.92,12417.0
2020-08-19 13:30:00,39.96,40.1,39.96,40.02,46680.0,39.96,40.1,39.96,40.02,46680.0
2020-08-19 14:00:00,40.04,40.06,39.63,39.63,12090.0,40.04,40.06,39.63,39.63,12090.0
2020-08-19 14:30:00,39.74,39.84,39.72,39.79,28617.0,39.74,39.84,39.72,39.79,28617.0
2020-08-19 15:00:00,39.77,39.83,39.61,39.69,29754.0,39.77,39.83,39.61,39.69,29754.0
2020-08-19 15:30:00,39.67,39.81,39.35,39.56,149865.0,39.67,39.81,39.35,39.56,149865.0
2020-08-20 09:30:00,39.38,39.57,39.24,39.51,73365.0,39.38,39.57,39.24,39.51,73365.0
2020-08-20 10:00:00,39.53,39.61,39.32,39.55,51996.0,39.53,39.61,39.32,39.55,51996.0
2020-08-20 10:30:00,39.59,39.95,39.44,39.95,25227.0,39.59,39.95,39.44,39.95,25227.0
2020-08-20 11:00:00,39.84,39.92,39.71,39.89,11700.0,39.84,39.92,39.71,39.89,11700.0
2020-08-20 11:30:00,39.87,40.08,39.87,40.08,93288.0,39.87,40.08,39.87,40.08,93288.0
2020-08-20 12:00:00,40.01,40.05,39.77,39.87,25116.0,40.01,40.05,39.77,39.87,25116.0
2020-08-20 12:30:00,39.75,39.82,39.51,39.63,27900.0,39.75,39.82,39.51,39.63,27900.0
2020-08-20 13:00:00,39.59,39.88,39.59,39.86,28500.0,39.59,39.88,39.59,39.86,28500.0
2020-08-20 13:30:00,39.89,40.08,39.81,40.08,30495.0,39.89,40.08,39.81,40.08,30495.0
2020-08-20 14:00:00,40.1,40.17,39.88,39.92,50862.0,40.1,40.17,39.88,39.92,50862.0
2020-08-20 14:30:00,39.91,40.1,39.87,39.95,45771.0,39.91,40.1,39.87,39.95,45771.0
2020-08-20 15:00:00,40.02,40.09,39.91,40.01,27048.0,40.02,40.09,39.91,40.01,27048.0
2020-08-20 15:30:00,39.99,39.99,39.67,39.69,157782.0,39.99,39.99,39.67,39.69,157782.0
2020-08-21 09:30:00,39.83,39.85,39.39,39.47,43338.0,39.83,39.85,39.39,39.47,43338.0
2020-08-21 10:00:00,39.54,39.65,39.23,39.42,30525.0,39.54,39.65,39.23,39.42,30525.0
2020-08-21 10:30:00,39.46,39.64,39.29,39.64,13800.0,39.46,39.64,39.29,39.64,13800.0
2020-08-21 11:00:00,39.49,39.56,39.34,39.51,43245.0,39.49,39.56,39.34,39.51,43245.0
2020-08-21 11:30:00,39.43,39.53,39.3,39.41,23598.0,39.43,39.53,39.3,39.41,23598.0
2020-08-21 12:00:00,39.41,39.72,39.41,39.68,27078.0,39.41,39.72,39.41,39.68,27078.0
2020-08-21 12:30:00,39.69,39.7,39.41,39.42,35088.0,39.69,39.7,39.41,39.42,35088.0
2020-08-21 13:00:00,39.4,39.44,38.97,39.15,22524.0,39.4,39.44,38.97,39.15,22524.0
2020-08-21 13:30:00,39.13,39.24,38.97,38.97,20100.0,39.13,39.24,38.97,38.97,20100.0
2020-08-21 14:00:00,38.99,39.21,38.92,39.14,35715.0,38.99,39.21,38.92,39.14,35715.0
2020-08-21 14:30:00,39.14,39.19,39.1,39.15,25170.0,39.14,39.19,39.1,39.15,25170.0
2020-08-21 15:00:00,39.17,39.22,39.03,39.21,34551.0,39.17,39.22,39.03,39.21,34551.0
2020-08-21 15:30:00,39.2,39.43,39.16,39.39,111459.0,39.2,39.43,39.16,39.39,111459.0
2020-08-24 09:30:00,39.71,39.89,39.54,39.65,49182.0,39.71,39.89,39.54,39.65,49182.0
2020-08-24 10:00:00,39.69,39.99,39.4,39.83,66363.0,39.69,39.99,39.4,39.83,66363.0
2020-08-24 10:30:00,39.76,39.76,39.29,39.3,16584.0,39.76,39.76,39.29,39.3,16584.0
2020-08-24 11:00:00,39.42,39.48,39.3,39.31,13680.0,39.42,39.48,39.3,39.31,13680.0
2020-08-24 11:30:00,39.31,39.44,39.23,39.44,21846.0,39.31,39.44,39.23,39.44,21846.0
2020-08-24 12:00:00,39.44,39.56,39.37,39.4,17649.0,39.44,39.56,39.37,39.4,17649.0
2020-08-24 12:30:00,39.44,39.49,39.35,39.45,8739.0,39.44,39.49,39.35,39.45,8739.0
2020-08-24 13:00:00,39.46,39.54,39.35,39.39,14982.0,39.46,39.54,39.35,39.39,14982.0
2020-08-24 13:30:00,39.34,39.37,39.31,39.35,15780.0,39.34,39.37,39.31,39.35,15780.0
2020-08-24 14:00:00,39.33,39.37,39.27,39.27,8400.0,39.33,39.37,39.27,39.27,8400.0
2020-08-24 14:30:00,39.3,39.33,39.13,39.16,13500.0,39.3,39.33,39.13,39.16,13500.0
2020-08-24 15:00:00,39.13,39.23,39.07,39.21,16914.0,39.13,39.23,39.07,39.21,16914.0
2020-08-24 15:30:00,39.21,39.38,39.17,39.38,46650.0,39.21,39.38,39.17,39.38,46650.0
2020-08-25 09:30:00,39.34,39.49,39.08,39.43,20115.0,39.34,39.49,39.08,39.43,20115.0
2020-08-25 10:00:00,39.55,39.81,39.44,39.44,6900.0,39.55,39.81,39.44,39.44,6900.0
2020-08-25 10:30:00,39.38,39.74,39.35,39.74,54498.0,39.38,39.74,39.35,39.74,54498.0
2020-08-25 11:00:00,39.69,39.94,39.69,39.81,15900.0,39.69,39.94,39.69,39.81,15900.0
2020-08-25 11:30:00,39.64,39.69,39.59,39.67,14370.0,39.64,39.69,39.59,39.67,14370.0
2020-08-25 12:00:00,39.65,39.72,39.61,39.61,8184.0,39.65,39.72,39.61,39.61,8184.0
2020-08-25 12:30:00,39.58,39.85,39.58,39.85,18720.0,39.58,39.85,39.58,39.85,18720.0
2020-08-25 13:00:00,39.85,39.92,39.83,39.87,6762.0,39.85,39.92,39.83,39.87,6762.0
2020-08-25 13:30:00,39.87,39.96,39.87,39.91,11400.0,39.87,39.96,39.87,39.91,11400.0
2020-08-25 14:00:00,39.91,39.96,39.9,39.95,10500.0,39.91,39.96,39.9,39.95,10500.0
2020-08-25 14:30:00,39.96,40.04,39.93,39.99,42597.0,39.96,40.04,39.93,39.99,42597.0
2020-08-25 15:00:00,39.95,39.98,39.86,39.89,17340.0,39.95,39.98,39.86,39.89,17340.0
2020-08-25 15:30:00,39.89,39.95,39.86,39.9,48963.0,39.89,39.95,39.86,39.9,48963.0
2020-08-26 09:30:00,40.15,40.53,40.0,40.43,61611.0,40.15,40.53,40.0,40.43,61611.0
2020-08-26 10:00:00,40.66,41.07,40.6,40.93,26427.0,40.66,41.07,40.6,40.93,26427.0
2020-08-26 10:30:00,40.9,41.04,40.88,40.92,12000.0,40.9,41.04,40.88,40.92,12000.0
2020-08-26 11:00:00,40.99,41.1,40.96,41.05,9102.0,40.99,41.1,40.96,41.05,9102.0
2020-08-26 11:30:00,41.02,41.19,40.99,41.04,20502.0,41.02,41.19,40.99,41.04,20502.0
2020-08-26 12:00:00,41.02,41.11,41.02,41.09,14514.0,41.02,41.11,41.02,41.09,14514.0
2020-08-26 12:30:00,41.11,41.11,40.63,40.67,41388.0,41.11,41.11,40.63,40.67,41388.0
2020-08-26 13:00:00,40.69,40.9,40.69,40.84,23271.0,40.69,40.9,40.69,40.84,23271.0
2020-08-26 13:30:00,40.85,41.02,40.83,40.94,30903.0,40.85,41.02,40.83,40.94,30903.0
2020-08-26 14:00:00,40.96,41.06,40.84,41.06,55338.0,40.96,41.06,40.84,41.06,55338.0
2020-08-26 14:30:00,41.12,41.16,40.95,41.05,56943.0,41.12,41.16,40.95,41.05,56943.0
2020-08-26 15:00:00,41.07,41.21,41.01,41.07,59652.0,41.07,41.21,41.01,41.07,59652.0
2020-08-26 15:30:00,41.04,41.26,41.02,41.2,83652.0,41.04,41.26,41.02,41.2,83652.0
2020-08-27 09:30:00,41.19,41.6,40.86,41.31,74625.0,41.19,41.6,40.86,41.31,74625.0
2020-08-27 10:00:00,41.32,41.58,41.2,41.35,195258.0,41.32,41.58,41.2,41.35,195258.0
2020-08-27 10:30:00,41.41,41.41,41.07,41.37,65631.0,41.41,41.41,41.07,41.37,65631.0
2020-08-27 11:00:00,41.4,41.58,41.17,41.17,53652.0,41.4,41.58,41.17,41.17,53652.0
2020-08-27 11:30:00,41.14,41.29,41.14,41.16,22434.0,41.14,41.29,41.14,41.16,22434.0
2020-08-27 12:00:00,41.15,41.15,40.94,41.02,8100.0,41.15,41.15,40.94,41.02,8100.0
2020-08-27 12:30:00,41.0,41.0,40.72,40.72,17604.0,41.0,41.0,40.72,40.72,17604.0
2020-08-27 13:00:00,40.73,41.04,40.72,40.98,17700.0,40.73,41.04,40.72,40.98,17700.0
2020-08-27 13:30:00,40.94,40.96,40.77,40.88,13503.0,40.94,40.96,40.77,40.88,13503.0
2020-08-27 14:00:00,40.91,41.06,40.88,41.06,36615.0,40.91,41.06,40.88,41.06,36615.0
2020-08-27 14:30:00,41.08,41.1,40.89,40.96,34509.0,41.08,41.1,40.89,40.96,34509.0
2020-08-27 15:00:00,41.01,41.15,40.98,41.02,28503.0,41.01,41.15,40.98,41.02,28503.0
2020-08-27 15:30:00,41.05,41.1,40.79,40.91,63774.0,41.05,41.1,40.79,40.91,63774.0
2020-08-28 09:30:00,41.34,41.43,41.07,41.35,31365.0,41.34,41.43,41.07,41.35,31365.0
2020-08-28 10:00:00,41.41,41.6,41.17,41.6,7623.0,41.41,41.6,41.17,41.6,7623.0
2020-08-28 10:30:00,41.52,41.63,41.49,41.5,57738.0,41.52,41.63,41.49,41.5,57738.0
2020-08-28 11:00:00,41.58,41.73,41.5,41.69,17520.0,41.58,41.73,41.5,41.69,17520.0
2020-08-28 11:30:00,41.64,41.64,41.44,41.58,8400.0,41.64,41.64,41.44,41.58,8400.0
2020-08-28 12:00:00,41.48,41.6,41.44,41.46,9930.0,41.48,41.6,41.44,41.46,9930.0
2020-08-28 12:30:00,41.46,41.61,41.46,41.58,49011.0,41.46,41.61,41.46,41.58,49011.0
2020-08-28 13:00:00,41.6,41.61,41.45,41.49,13590.0,41.6,41.61,41.45,41.49,13590.0
2020-08-28 13:30:00,41.49,41.59,41.46,41.58,6459.0,41.49,41.59,41.46,41.58,6459.0
2020-08-28 14:00:00,41.54,41.61,41.43,41.44,18225.0,41.54,41.61,41.43,41.44,18225.0
2020-08-28 14:30:00,41.47,41.64,41.44,41.54,19233.0,41.47,41.64,41.44,41.54,19233.0
2020-08-28 15:00:00,41.51,41.65,41.49,41.51,33429.0,41.51,41.65,41.49,41.51,33429.0
2020-08-28 15:30:00,41.53,41.83,41.52,41.76,164811.0,41.53,41.83,41.52,41.76,164811.0
2020-08-31 09:30:00,41.84,41.86,41.19,41.31,64761.0,41.84,41.86,41.19,41.31,64761.0
2020-08-31 10:00:00,41.25,41.47,41.22,41.23,33456.0,41.25,41.47,41.22,41.23,33456.0
2020-08-31 10:30:00,41.27,41.61,41.25,41.42,23487.0,41.27,41.61,41.25,41.42,23487.0
2020-08-31 11:00:00,41.38,41.47,41.2,41.2,10467.0,41.38,41.47,41.2,41.2,10467.0
2020-08-31 11:30:00,41.19,41.43,41.18,41.35,22965.0,41.19,41.43,41.18,41.35,22965.0
2020-08-31 12:00:00,41.39,41.46,41.3,41.42,16923.0,41.39,41.46,41.3,41.42,16923.0
2020-08-31 12:30:00,41.38,41.46,41.34,41.42,10353.0,41.38,41.46,41.34,41.42,10353.0
2020-08-31 13:00:00,41.42,41.44,41.32,41.42,22899.0,41.42,41.44,41.32,41.42,22899.0
2020-08-31 13:30:00,41.42,41.5,41.4,41.44,36129.0,41.42,41.5,41.4,41.44,36129.0
2020-08-31 14:00:00,41.45,41.48,41.39,41.48,31800.0,41.45,41.48,41.39,41.48,31800.0
2020-08-31 14:30:00,41.48,41.48,41.36,41.42,20115.0,41.48,41.48,41.36,41.42,20115.0
2020-08-31 15:00:00,41.41,41.41,41.27,41.35,25656.0,41.41,41.41,41.27,41.35,25656.0
2020-08-31 15:30:00,41.29,41.41,41.13,41.19,118824.0,41.29,41.41,41.13,41.19,118824.0
2020-09-01 09:30:00,41.23,41.88,40.67,41.7,75714.0,41.23,41.88,40.67,41.7,75714.0
2020-09-01 10:00:00,41.7,42.0,41.64,41.84,46236.0,41.7,42.0,41.64,41.84,46236.0
2020-09-01 10:30:00,41.86,41.91,41.36,41.41,77157.0,41.86,41.91,41.36,41.41,77157.0
2020-09-01 11:00:00,41.37,41.41,40.96,41.18,75330.0,41.37,41.41,40.96,41.18,75330.0
2020-09-01 11:30:00,41.22,41.4,41.21,41.38,80082.0,41.22,41.4,41.21,41.38,80082.0
2020-09-01 12:00:00,41.4,41.52,41.4,41.46,64140.0,41.4,41.52,41.4,41.46,64140.0
2020-09-01 12:30:00,41.46,41.46,41.27,41.4,41925.0,41.46,41.46,41.27,41.4,41925.0
2020-09-01 13:00:00,41.43,42.09,41.4,42.04,46383.0,41.43,42.09,41.4,42.04,46383.0
2020-09-01 13:30:00,42.07,42.27,41.98,41.98,46272.0,42.07,42.27,41.98,41.98,46272.0
2020-09-01 14:00:00,41.97,41.97,41.78,41.79,40473.0,41.97,41.97,41.78,41.79,40473.0
2020-09-01 14:30:00,41.82,41.87,41.58,41.58,87459.0,41.82,41.87,41.58,41.58,87459.0
2020-09-01 15:00:00,41.6,41.79,41.49,41.49,76293.0,41.6,41.79,41.49,41.49,76293.0
2020-09-01 15:30:00,41.49,41.96,41.48,41.91,316569.0,41.49,41.96,41.48,41.91,316569.0
2020-09-02 09:30:00,42.17,42.46,41.39,41.47,111744.0,42.17,42.46,41.39,41.47,111744.0
2020-09-02 10:00:00,41.5,42.03,41.5,41.88,28680.0,41.5,42.03,41.5,41.88,28680.0
2020-09-02 10:30:00,41.84,41.98,41.46,41.86,57213.0,41.84,41.98,41.46,41.86,57213.0
2020-09-02 11:00:00,41.88,41.88,40.77,40.77,71592.0,41.88,41.88,40.77,40.77,71592.0
2020-09-02 11:30:00,40.75,41.16,40.57,41.16,70485.0,40.75,41.16,40.57,41.16,70485.0
2020-09-02 12:00:00,41.12,41.42,41.02,41.36,41985.0,41.12,41.42,41.02,41.36,41985.0
2020-09-02 12:30:00,41.38,41.45,41.31,41.38,27225.0,41.38,41.45,41.31,41.38,27225.0
2020-09-02 13:00:00,41.31,41.31,40.91,41.11,62052.0,41.31,41.31,40.91,41.11,62052.0
2020-09-02 13:30:00,41.14,41.19,40.9,40.9,35655.0,41.14,41.19,40.9,40.9,35655.0
2020-09-02 14:00:00,40.87,41.03,40.78,40.81,66441.0,40.87,41.03,40.78,40.81,66441.0
2020-09-02 14:30:00,40.84,41.08,40.72,40.96,58458.0,40.84,41.08,40.72,40.96,58458.0
2020-09-02 15:00:00,40.98,41.24,40.89,40.9,60855.0,40.98,41.24,40.89,40.9,60855.0
2020-09-02 15:30:00,40.92,41.2,40.84,41.08,173544.0,40.92,41.2,40.84,41.08,173544.0
2020-09-03 09:30:00,40.54,40.7,38.9,39.22,163884.0,40.54,40.7,38.9,39.22,163884.0
2020-09-03 10:00:00,39.31,39.36,38.96,38.99,82935.0,39.31,39.36,38.96,38.99,82935.0
2020-09-03 10:30:00,38.98,39.27,38.7,38.85,131901.0,38.98,39.27,38.7,38.85,131901.0
2020-09-03 11:00:00,38.85,38.87,38.27,38.7,33054.0,38.85,38.87,38.27,38.7,33054.0
2020-09-03 11:30:00,38.73,39.26,38.73,38.97,23460.0,38.73,39.26,38.73,38.97,23460.0
2020-09-03 12:00:00,38.94,39.15,38.79,38.88,30762.0,38.94,39.15,38.79,38.88,30762.0
2020-09-03 12:30:00,38.85,38.95,38.69,38.74,19545.0,38.85,38.95,38.69,38.74,19545.0
2020-09-03 13:00:00,38.69,39.4,38.55,39.4,33369.0,38.69,39.4,38.55,39.4,33369.0
2020-09-03 13:30:00,39.21,39.34,38.9,39.18,54144.0,39.21,39.34,38.9,39.18,54144.0
2020-09-03 14:00:00,39.22,39.36,39.13,39.23,20181.0,39.22,39.36,39.13,39.23,20181.0
2020-09-03 14:30:00,39.37,39.46,38.77,38.77,20943.0,39.37,39.46,38.77,38.77,20943.0
2020-09-03 15:00:00,38.77,38.85,38.49,38.54,33624.0,38.77,38.85,38.49,38.54,33624.0
2020-09-03 15:30:00,38.57,39.37,38.52,39.16,124449.0,38.57,39.37,38.52,39.16,124449.0
2020-09-04 09:30:00,38.89,39.11,37.68,38.03,46242.0,38.89,39.11,37.68,38.03,46242.0
2020-09-04 10:00:00,38.0,38.14,36.53,36.67,121026.0,38.0,38.14,36.53,36.67,121026.0
2020-09-04 10:30:00,36.66,37.01,35.94,37.01,102909.0,36.66,37.01,35.94,37.01,102909.0
2020-09-04 11:00:00,36.99,37.26,36.76,36.82,80799.0,36.99,37.26,36.76,36.82,80799.0
2020-09-04 11:30:00,37.03,37.55,37.0,37.47,90078.0,37.03,37.55,37.0,37.47,90078.0
2020-09-04 12:00:00,37.56,37.64,37.12,37.44,35499.0,37.56,37.64,37.12,37.44,35499.0
2020-09-04 12:30:00,37.49,37.67,37.36,37.45,71406.0,37.49,37.67,37.36,37.45,71406.0
2020-09-04 13:00:00,37.5,37.57,36.87,36.96,16872.0,37.5,37.57,36.87,36.96,16872.0
2020-09-04 13:30:00,36.92,37.3,36.9,37.13,36549.0,36.92,37.3,36.9,37.13,36549.0
2020-09-04 14:00:00,37.2,37.39,37.08,37.37,14553.0,37.2,37.39,37.08,37.37,14553.0
2020-09-04 14:30:00,37.36,37.78,37.28,37.74,45840.0,37.36,37.78,37.28,37.74,45840.0
2020-09-04 15:00:00,37.74,38.11,37.62,38.03,38565.0,37.74,38.11,37.62,38.03,38565.0
2020-09-04 15:30:00,37.95,38.05,37.66,37.9,125961.0,37.95,38.05,37.66,37.9,125961.0
2020-09-08 09:30:00,36.84,37.32,36.03,37.22,60774.0,36.84,37.32,36.03,37.22,60774.0
2020-09-08 10:00:00,37.3,38.11,37.1,38.01,59925.0,37.3,38.11,37.1,38.01,59925.0
2020-09-08 10:30:00,38.01,38.07,37.28,37.58,75921.0,38.01,38.07,37.28,37.58,75921.0
2020-09-08 11:00:00,37.53,37.83,37.36,37.6,73845.0,37.53,37.83,37.36,37.6,73845.0
2020-09-08 11:30:00,37.67,37.68,37.13,37.37,21600.0,37.67,37.68,37.13,37.37,21600.0
2020-09-08 12:00:00,37.31,37.39,37.0,37.03,31482.0,37.31,37.39,37.0,37.03,31482.0
2020-09-08 12:30:00,37.1,37.52,37.06,37.52,42993.0,37.1,37.52,37.06,37.52,42993.0
2020-09-08 13:00:00,37.52,37.62,37.35,37.4,60885.0,37.52,37.62,37.35,37.4,60885.0
2020-09-08 13:30:00,37.43,37.67,37.37,37.6,21585.0,37.43,37.67,37.37,37.6,21585.0
2020-09-08 14:00:00,37.61,37.68,36.95,36.95,22566.0,37.61,37.68,36.95,36.95,22566.0
2020-09-08 14:30:00,36.91,37.12,36.82,37.01,21579.0,36.91,37.12,36.82,37.01,21579.0
2020-09-08 15:00:00,36.93,37.15,36.87,37.13,23994.0,36.93,37.15,36.87,37.13,23994.0
2020-09-08 15:30:00,37.14,37.18,36.78,36.78,108858.0,37.14,37.18,36.78,36.78,108858.0
2020-09-09 09:30:00,38.0,38.05,36.79,37.1,42174.0,38.0,38.05,36.79,37.1,42174.0
2020-09-09 10:00:00,37.07,37.19,36.65,37.18,26565.0,37.07,37.19,36.65,37.18,26565.0
2020-09-09 10:30:00,37.09,37.51,37.05,37.38,76767.0,37.09,37.51,37.05,37.38,76767.0
2020-09-09 11:00:00,37.37,37.62,37.37,37.51,23142.0,37.37,37.62,37.37,37.51,23142.0
2020-09-09 11:30:00,37.53,37.64,37.39,37.6,46182.0,37.53,37.64,37.39,37.6,46182.0
2020-09-09 12:00:00,37.6,37.62,37.51,37.59,5745.0,37.6,37.62,37.51,37.59,5745.0
2020-09-09 12:30:00,37.6,37.97,37.58,37.97,12600.0,37.6,37.97,37.58,37.97,12600.0
2020-09-09 13:00:00,37.99,38.0,37.82,37.87,8985.0,37.99,38.0,37.82,37.87,8985.0
2020-09-09 13:30:00,37.86,37.87,37.64,37.67,10083.0,37.86,37.87,37.64,37.67,10083.0
2020-09-09 14:00:00,37.67,37.77,37.45,37.52,15366.0,37.67,37.77,37.45,37.52,15366.0
2020-09-09 14:30:00,37.51,37.7,37.5,37.57,17700.0,37.51,37.7,37.5,37.57,17700.0
2020-09-09 15:00:00,37.6,37.83,37.59,37.76,11400.0,37.6,37.83,37.59,37.76,11400.0
2020-09-09 15:30:00,37.77,37.81,37.42,37.6,44916.0,37.77,37.81,37.42,37.6,44916.0
2020-09-10 09:30:00,38.02,38.73,37.53,38.24,31422.0,38.02,38.73,37.53,38.24,31422.0
2020-09-10 10:00:00,38.46,39.03,38.46,38.66,20106.0,38.46,39.03,38.46,38.66,20106.0
2020-09-10 10:30:00,38.45,38.54,37.95,38.06,17001.0,38.45,38.54,37.95,38.06,17001.0
2020-09-10 11:00:00,38.1,38.52,38.01,38.51,37992.0,38.1,38.52,38.01,38.51,37992.0
2020-09-10 11:30:00,38.41,38.54,38.21,38.24,15363.0,38.41,38.54,38.21,38.24,15363.0
2020-09-10 12:00:00,38.19,38.26,38.0,38.01,6027.0,38.19,38.26,38.0,38.01,6027.0
2020-09-10 12:30:00,37.92,38.09,37.77,38.09,5805.0,37.92,38.09,37.77,38.09,5805.0
2020-09-10 13:00:00,38.13,38.13,37.97,37.97,3300.0,38.13,38.13,37.97,37.97,3300.0
2020-09-10 13:30:00,37.98,38.04,37.81,37.84,9510.0,37.98,38.04,37.81,37.84,9510.0
2020-09-10 14:00:00,37.79,37.79,37.4,37.41,20700.0,37.79,37.79,37.4,37.41,20700.0
2020-09-10 14:30:00,37.27,37.58,37.27,37.53,7050.0,37.27,37.58,37.27,37.53,7050.0
2020-09-10 15:00:00,37.45,37.49,37.15,37.24,9300.0,37.45,37.49,37.15,37.24,9300.0
2020-09-10 15:30:00,37.28,37.37,37.09,37.15,54927.0,37.28,37.37,37.09,37.15,54927.0
2020-09-11 09:30:00,37.43,37.49,36.65,36.67,19362.0,37.43,37.49,36.65,36.67,19362.0
2020-09-11 10:00:00,36.79,36.95,36.64,36.85,12963.0,36.79,36.95,36.64,36.85,12963.0
2020-09-11 10:30:00,36.78,37.03,36.7,36.83,21012.0,36.78,37.03,36.7,36.83,21012.0
2020-09-11 11:00:00,36.83,36.94,36.61,36.67,14265.0,36.83,36.94,36.61,36.67,14265.0
2020-09-11 11:30:00,36.65,36.82,36.52,36.69,46212.0,36.65,36.82,36.52,36.69,46212.0
2020-09-11 12:00:00,36.67,36.75,36.58,36.64,24132.0,36.67,36.75,36.58,36.64,24132.0
2020-09-11 12:30:00,36.6,36.6,36.17,36.21,32007.0,36.6,36.6,36.17,36.21,32007.0
2020-09-11 13:00:00,36.18,36.27,35.9,35.95,55299.0,36.18,36.27,35.9,35.95,55299.0
2020-09-11 13:30:00,35.92,36.0,35.69,35.69,92538.0,35.92,36.0,35.69,35.69,92538.0
2020-09-11 14:00:00,35.63,36.03,35.58,35.78,43284.0,35.63,36.03,35.58,35.78,43284.0
2020-09-11 14:30:00,35.8,36.1,35.77,35.88,52941.0,35.8,36.1,35.77,35.88,52941.0
2020-09-11 15:00:00,35.8,36.15,35.75,36.04,54681.0,35.8,36.15,35.75,36.04,54681.0
2020-09-11 15:30:00,36.08,36.15,35.88,35.97,118941.0,36.08,36.15,35.88,35.97,118941.0
2020-09-14 09:30:00,36.63,36.96,36.17,36.75,23652.0,36.63,36.96,36.17,36.75,23652.0
2020-09-14 10:00:00,36.86,37.04,36.79,37.04,16743.0,36.86,37.04,36.79,37.04,16743.0
2020-09-14 10:30:00,36.99,37.01,36.6,36.8,18849.0,36.99,37.01,36.6,36.8,18849.0
2020-09-14 11:00:00,36.82,36.97,36.77,36.88,14469.0,36.82,36.97,36.77,36.88,14469.0
2020-09-14 11:30:00,36.9,37.08,36.86,37.03,7539.0,36.9,37.08,36.86,37.03,7539.0
2020-09-14 12:00:00,36.97,37.09,36.83,36.88,7857.0,36.97,37.09,36.83,36.88,7857.0
2020-09-14 12:30:00,36.88,36.93,36.79,36.84,9609.0,36.88,36.93,36.79,36.84,9609.0
2020-09-14 13:00:00,37.03,37.12,36.65,36.72,20451.0,37.03,37.12,36.65,36.72,20451.0
2020-09-14 13:30:00,36.84,36.95,36.65,36.95,3399.0,36.84,36.95,36.65,36.95,3399.0
2020-09-14 14:00:00,36.91,37.1,36.86,36.99,7500.0,36.91,37.1,36.86,36.99,7500.0
2020-09-14 14:30:00,37.01,37.05,36.82,37.04,27939.0,37.01,37.05,36.82,37.04,27939.0
2020-09-14 15:00:00,37.04,37.2,37.03,37.17,15939.0,37.04,37.2,37.03,37.17,15939.0
2020-09-14 15:30:00,37.2,37.24,37.04,37.18,54936.0,37.2,37.24,37.04,37.18,54936.0
2020-09-15 09:30:00,37.43,37.84,37.43,37.78,15996.0,37.43,37.84,37.43,37.78,15996.0
2020-09-15 10:00:00,37.66,37.66,37.25,37.35,3000.0,37.66,37.66,37.25,37.35,3000.0
2020-09-15 10:30:00,37.31,37.38,36.93,37.11,19800.0,37.31,37.38,36.93,37.11,19800.0
2020-09-15 11:00:00,37.2,37.3,37.17,37.17,6000.0,37.2,37.3,37.17,37.17,6000.0
2020-09-15 11:30:00,37.19,37.37,37.19,37.33,8844.0,37.19,37.37,37.19,37.33,8844.0
2020-09-15 12:00:00,37.28,37.39,37.28,37.36,7230.0,37.28,37.39,37.28,37.36,7230.0
2020-09-15 12:30:00,37.42,37.43,37.37,37.41,5784.0,37.42,37.43,37.37,37.41,5784.0
2020-09-15 13:00:00,37.41,37.53,37.37,37.46,6300.0,37.41,37.53,37.37,37.46,6300.0
2020-09-15 13:30:00,37.47,37.68,37.44,37.67,15900.0,37.47,37.68,37.44,37.67,15900.0
2020-09-15 14:00:00,37.66,37.76,37.65,37.67,15318.0,37.66,37.76,37.65,37.67,15318.0
2020-09-15 14:30:00,37.72,37.75,37.59,37.65,17145.0,37.72,37.75,37.59,37.65,17145.0
2020-09-15 15:00:00,37.68,37.69,37.42,37.53,11430.0,37.68,37.69,37.42,37.53,11430.0
2020-09-15 15:30:00,37.34,37.5,37.25,37.49,39624.0,37.34,37.5,37.25,37.49,39624.0
2020-09-16 09:30:00,37.59,37.92,37.3,37.31,15723.0,37.59,37.92,37.3,37.31,15723.0
2020-09-16 10:00:00,37.28,37.39,37.18,37.39,6078.0,37.28,37.39,37.18,37.39,6078.0
2020-09-16 10:30:00,37.41,37.41,36.84,37.09,11052.0,37.41,37.41,36.84,37.09,11052.0
2020-09-16 11:00:00,37.13,37.39,37.13,37.38,9300.0,37.13,37.39,37.13,37.38,9300.0
2020-09-16 11:30:00,37.45,37.51,37.39,37.39,10515.0,37.45,37.51,37.39,37.39,10515.0
2020-09-16 12:00:00,37.39,37.61,37.39,37.61,13449.0,37.39,37.61,37.39,37.61,13449.0
2020-09-16 12:30:00,37.54,37.84,37.54,37.77,14976.0,37.54,37.84,37.54,37.77,14976.0
2020-09-16 13:00:00,37.76,37.91,37.69,37.7,22689.0,37.76,37.91,37.69,37.7,22689.0
2020-09-16 13:30:00,37.71,37.96,37.66,37.96,15024.0,37.71,37.96,37.66,37.96,15024.0
2020-09-16 14:00:00,38.0,38.22,37.82,37.89,29571.0,38.0,38.22,37.82,37.89,29571.0
2020-09-16 14:30:00,37.89,37.94,37.71,37.72,15480.0,37.89,37.94,37.71,37.72,15480.0
2020-09-16 15:00:00,37.74,37.88,37.68,37.86,44394.0,37.74,37.88,37.68,37.86,44394.0
2020-09-16 15:30:00,37.83,37.89,37.6,37.72,140013.0,37.83,37.89,37.6,37.72,140013.0
2020-09-17 09:30:00,36.83,36.93,36.59,36.93,18807.0,36.83,36.93,36.59,36.93,18807.0
2020-09-17 10:00:00,36.94,37.03,36.59,36.62,10446.0,36.94,37.03,36.59,36.62,10446.0
2020-09-17 10:30:00,36.64,36.97,36.62,36.81,8100.0,36.64,36.97,36.62,36.81,8100.0
2020-09-17 11:00:00,36.93,37.16,36.75,36.83,11112.0,36.93,37.16,36.75,36.83,11112.0
2020-09-17 11:30:00,36.87,36.87,36.42,36.42,7179.0,36.87,36.87,36.42,36.42,7179.0
2020-09-17 12:00:00,36.47,36.54,36.35,36.43,29553.0,36.47,36.54,36.35,36.43,29553.0
2020-09-17 12:30:00,36.45,36.65,36.45,36.65,9000.0,36.45,36.65,36.45,36.65,9000.0
2020-09-17 13:00:00,36.72,36.93,36.68,36.93,3000.0,36.72,36.93,36.68,36.93,3000.0
2020-09-17 13:30:00,37.01,37.14,36.96,37.04,4443.0,37.01,37.14,36.96,37.04,4443.0
2020-09-17 14:00:00,37.02,37.1,36.75,36.75,17430.0,37.02,37.1,36.75,36.75,17430.0
2020-09-17 14:30:00,36.67,36.97,36.59,36.91,27300.0,36.67,36.97,36.59,36.91,27300.0
2020-09-17 15:00:00,36.9,36.99,36.6,36.72,30978.0,36.9,36.99,36.6,36.72,30978.0
2020-09-17 15:30:00,36.72,37.1,36.72,36.99,54906.0,36.72,37.1,36.72,36.99,54906.0
2020-09-18 09:30:00,37.58,37.89,37.06,37.58,163431.0,37.58,37.89,37.06,37.58,163431.0
2020-09-18 10:00:00,37.57,37.89,37.42,37.53,23379.0,37.57,37.89,37.42,37.53,23379.0
2020-09-18 10:30:00,37.45,37.6,37.1,37.18,12066.0,37.45,37.6,37.1,37.18,12066.0
2020-09-18 11:00:00,37.11,37.22,36.82,37.0,40197.0,37.11,37.22,36.82,37.0,40197.0
2020-09-18 11:30:00,36.98,36.98,36.7,36.8,28017.0,36.98,36.98,36.7,36.8,28017.0
2020-09-18 12:00:00,36.8,36.82,36.5,36.65,85887.0,36.8,36.82,36.5,36.65,85887.0
2020-09-18 12:30:00,36.66,36.69,36.43,36.53,33789.0,36.66,36.69,36.43,36.53,33789.0
2020-09-18 13:00:00,36.56,36.62,36.39,36.4,14694.0,36.56,36.62,36.39,36.4,14694.0
2020-09-18 13:30:00,36.33,36.73,36.32,36.73,19788.0,36.33,36.73,36.32,36.73,19788.0
2020-09-18 14:00:00,36.73,36.75,36.64,36.68,14439.0,36.73,36.75,36.64,36.68,14439.0
2020-09-18 14:30:00,36.72,36.94,36.69,36.93,15306.0,36.72,36.94,36.69,36.93,15306.0
2020-09-18 15:00:00,36.95,37.08,36.94,37.08,17100.0,36.95,37.08,36.94,37.08,17100.0
2020-09-18 15:30:00,37.12,37.36,36.98,37.22,131736.0,37.12,37.36,36.98,37.22,131736.0
2020-09-21 09:30:00,36.59,36.94,36.28,36.74,40710.0,36.59,36.94,36.28,36.74,40710.0
2020-09-21 10:00:00,36.92,37.15,36.71,36.75,9414.0,36.92,37.15,36.71,36.75,9414.0
2020-09-21 10:30:00,36.6,36.82,36.51,36.82,9648.0,36.6,36.82,36.51,36.82,9648.0
2020-09-21 11:00:00,36.82,37.12,36.74,36.88,8700.0,36.82,37.12,36.74,36.88,8700.0
2020-09-21 11:30:00,36.92,37.18,36.79,37.16,10500.0,36.92,37.18,36.79,37.16,10500.0
2020-09-21 12:00:00,37.2,37.31,37.16,37.3,19311.0,37.2,37.31,37.16,37.3,19311.0
2020-09-21 12:30:00,37.28,37.43,37.25,37.36,17352.0,37.28,37.43,37.25,37.36,17352.0
2020-09-21 13:00:00,37.33,37.49,37.22,37.49,17100.0,37.33,37.49,37.22,37.49,17100.0
2020-09-21 13:30:00,37.46,37.52,37.2,37.24,15219.0,37.46,37.52,37.2,37.24,15219.0
2020-09-21 14:00:00,37.29,37.32,36.97,37.09,8400.0,37.29,37.32,36.97,37.09,8400.0
2020-09-21 14:30:00,37.07,37.14,36.98,37.14,9900.0,37.07,37.14,36.98,37.14,9900.0
2020-09-21 15:00:00,37.14,37.4,37.13,37.32,18255.0,37.14,37.4,37.13,37.32,18255.0
2020-09-21 15:30:00,37.35,37.41,37.23,37.35,73695.0,37.35,37.41,37.23,37.35,73695.0
2020-09-22 09:30:00,37.67,37.87,36.96,37.11,34275.0,37.67,37.87,36.96,37.11,34275.0
2020-09-22 10:00:00,37.14,37.27,36.89,37.15,13620.0,37.14,37.27,36.89,37.15,13620.0
2020-09-22 10:30:00,37.09,37.09,36.84,36.93,4302.0,37.09,37.09,36.84,36.93,4302.0
2020-09-22 11:00:00,36.88,37.17,36.86,37.17,7500.0,36.88,37.17,36.86,37.17,7500.0
2020-09-22 11:30:00,37.28,37.28,37.14,37.14,6303.0,37.28,37.28,37.14,37.14,6303.0
2020-09-22 12:00:00,37.25,37.38,37.23,37.3,7800.0,37.25,37.38,37.23,37.3,7800.0
2020-09-22 12:30:00,37.38,37.44,37.3,37.3,5100.0,37.38,37.44,37.3,37.3,5100.0
2020-09-22 13:00:00,37.31,37.64,37.3,37.63,7980.0,37.31,37.64,37.3,37.63,7980.0
2020-09-22 13:30:00,37.61,37.87,37.53,37.81,10200.0,37.61,37.87,37.53,37.81,10200.0
2020-09-22 14:00:00,37.9,37.98,37.85,37.98,9300.0,37.9,37.98,37.85,37.98,9300.0
2020-09-22 14:30:00,38.02,38.3,37.95,38.22,29400.0,38.02,38.3,37.95,38.22,29400.0
2020-09-22 15:00:00,38.22,38.34,38.1,38.29,20109.0,38.22,38.34,38.1,38.29,20109.0
2020-09-22 15:30:00,38.27,38.61,38.22,38.6,98256.0,38.27,38.61,38.22,38.6,98256.0
2020-09-23 09:30:00,38.67,39.03,38.18,38.6,25488.0,38.67,39.03,38.18,38.6,25488.0
2020-09-23 10:00:00,38.67,38.94,38.46,38.62,19500.0,38.67,38.94,38.46,38.62,19500.0
2020-09-23 10:30:00,38.61,38.89,38.58,38.74,16524.0,38.61,38.89,38.58,38.74,16524.0
2020-09-23 11:00:00,38.74,38.81,38.61,38.68,12000.0,38.74,38.81,38.61,38.68,12000.0
2020-09-23 11:30:00,38.69,38.73,38.57,38.6,32151.0,38.69,38.73,38.57,38.6,32151.0
2020-09-23 12:00:00,38.58,38.89,38.56,38.82,30930.0,38.58,38.89,38.56,38.82,30930.0
2020-09-23 12:30:00,38.83,39.0,38.79,38.97,15900.0,38.83,39.0,38.79,38.97,15900.0
2020-09-23 13:00:00,38.97,39.0,38.69,38.69,12600.0,38.97,39.0,38.69,38.69,12600.0
2020-09-23 13:30:00,38.7,38.81,38.56,38.67,27927.0,38.7,38.81,38.56,38.67,27927.0
2020-09-23 14:00:00,38.69,38.7,38.35,38.35,44910.0,38.69,38.7,38.35,38.35,44910.0
2020-09-23 14:30:00,38.32,38.37,37.75,37.86,12681.0,38.32,38.37,37.75,37.86,12681.0
2020-09-23 15:00:00,37.7,37.94,37.64,37.79,12537.0,37.7,37.94,37.64,37.79,12537.0
2020-09-23 15:30:00,37.87,37.93,37.47,37.53,77415.0,37.87,37.93,37.47,37.53,77415.0
2020-09-24 09:30:00,37.24,37.38,36.64,37.09,23622.0,37.24,37.38,36.64,37.09,23622.0
2020-09-24 10:00:00,37.18,37.37,36.75,36.75,12300.0,37.18,37.37,36.75,36.75,12300.0
2020-09-24 10:30:00,36.68,36.98,36.37,36.96,21786.0,36.68,36.98,36.37,36.96,21786.0
2020-09-24 11:00:00,37.05,37.49,36.86,37.49,20418.0,37.05,37.49,36.86,37.49,20418.0
2020-09-24 11:30:00,37.47,37.62,37.2,37.3,11430.0,37.47,37.62,37.2,37.3,11430.0
2020-09-24 12:00:00,37.42,37.67,37.42,37.49,7200.0,37.42,37.67,37.42,37.49,7200.0
2020-09-24 12:30:00,37.37,37.59,37.3,37.56,9024.0,37.37,37.59,37.3,37.56,9024.0
2020-09-24 13:00:00,37.56,37.62,37.42,37.52,10431.0,37.56,37.62,37.42,37.52,10431.0
2020-09-24 13:30:00,37.6,37.64,37.35,37.35,11976.0,37.6,37.64,37.35,37.35,11976.0
2020-09-24 14:00:00,37.41,37.41,37.19,37.31,14655.0,37.41,37.41,37.19,37.31,14655.0
2020-09-24 14:30:00,37.36,37.51,37.25,37.25,22542.0,37.36,37.51,37.25,37.25,22542.0
2020-09-24 15:00:00,37.2,37.25,36.94,37.0,14400.0,37.2,37.25,36.94,37.0,14400.0
2020-09-24 15:30:00,36.98,37.34,36.83,37.14,69645.0,36.98,37.34,36.83,37.14,69645.0
2020-09-25 09:30:00,37.13,37.35,36.74,36.76,48843.0,37.13,37.35,36.74,36.76,48843.0
2020-09-25 10:00:00,36.95,37.53,36.83,37.5,80901.0,36.95,37.53,36.83,37.5,80901.0
2020-09-25 10:30:00,37.5,37.51,37.21,37.25,16302.0,37.5,37.51,37.21,37.25,16302.0
2020-09-25 11:00:00,37.33,37.41,37.27,37.41,33900.0,37.33,37.41,37.27,37.41,33900.0
2020-09-25 11:30:00,37.41,37.5,37.23,37.23,16500.0,37.41,37.5,37.23,37.23,16500.0
2020-09-25 12:00:00,37.16,37.38,37.09,37.38,32517.0,37.16,37.38,37.09,37.38,32517.0
2020-09-25 12:30:00,37.42,37.63,37.42,37.49,24645.0,37.42,37.63,37.42,37.49,24645.0
2020-09-25 13:00:00,37.47,37.53,37.45,37.52,29019.0,37.47,37.53,37.45,37.52,29019.0
2020-09-25 13:30:00,37.62,37.7,37.62,37.65,22800.0,37.62,37.7,37.62,37.65,22800.0
2020-09-25 14:00:00,37.67,37.82,37.65,37.75,16200.0,37.67,37.82,37.65,37.75,16200.0
2020-09-25 14:30:00,37.75,37.96,37.73,37.89,25173.0,37.75,37.96,37.73,37.89,25173.0
2020-09-25 15:00:00,37.89,38.11,37.86,38.09,33705.0,37.89,38.11,37.86,38.09,33705.0
2020-09-25 15:30:00,38.11,38.11,37.85,37.91,80130.0,38.11,38.11,37.85,37.91,80130.0
2020-09-28 09:30:00,38.56,38.56,38.12,38.32,47997.0,38.56,38.56,38.12,38.32,47997.0
2020-09-28 10:00:00,38.35,38.72,38.3,38.52,47610.0,38.35,38.72,38.3,38.52,47610.0
2020-09-28 10:30:00,38.42,38.51,38.18,38.46,13800.0,38.42,38.51,38.18,38.46,13800.0
2020-09-28 11:00:00,38.43,38.8,38.36,38.45,27318.0,38.43,38.8,38.36,38.45,27318.0
2020-09-28 11:30:00,38.48,38.53,38.33,38.33,5406.0,38.48,38.53,38.33,38.33,5406.0
2020-09-28 12:00:00,38.27,38.38,38.25,38.34,7860.0,38.27,38.38,38.25,38.34,7860.0
2020-09-28 12:30:00,38.32,38.46,38.31,38.44,6000.0,38.32,38.46,38.31,38.44,6000.0
2020-09-28 13:00:00,38.48,38.52,38.35,38.46,11700.0,38.48,38.52,38.35,38.46,11700.0
2020-09-28 13:30:00,38.45,38.49,38.28,38.35,15159.0,38.45,38.49,38.28,38.35,15159.0
2020-09-28 14:00:00,38.35,38.47,38.26,38.47,9900.0,38.35,38.47,38.26,38.47,9900.0
2020-09-28 14:30:00,38.5,38.61,38.38,38.52,23481.0,38.5,38.61,38.38,38.52,23481.0
2020-09-28 15:00:00,38.57,38.57,38.43,38.5,8250.0,38.57,38.57,38.43,38.5,8250.0
2020-09-28 15:30:00,38.52,38.59,38.37,38.37,46947.0,38.52,38.59,38.37,38.37,46947.0
2020-09-29 09:30:00,38.44,39.17,38.4,38.51,25347.0,38.44,39.17,38.4,38.51,25347.0
2020-09-29 10:00:00,38.44,38.74,38.32,38.57,36426.0,38.44,38.74,38.32,38.57,36426.0
2020-09-29 10:30:00,38.24,38.24,38.11,38.21,4758.0,38.24,38.24,38.11,38.21,4758.0
2020-09-29 11:00:00,38.16,38.4,38.16,38.32,9924.0,38.16,38.4,38.16,38.32,9924.0
2020-09-29 11:30:00,38.31,38.39,38.21,38.33,8100.0,38.31,38.39,38.21,38.33,8100.0
2020-09-29 12:00:00,38.31,38.39,38.19,38.21,14730.0,38.31,38.39,38.19,38.21,14730.0
2020-09-29 12:30:00,38.19,38.37,38.19,38.37,11400.0,38.19,38.37,38.19,38.37,11400.0
2020-09-29 13:00:00,38.35,38.35,38.19,38.33,19044.0,38.35,38.35,38.19,38.33,19044.0
2020-09-29 13:30:00,38.35,38.4,38.25,38.34,12360.0,38.35,38.4,38.25,38.34,12360.0
2020-09-29 14:00:00,38.27,38.41,38.27,38.41,4200.0,38.27,38.41,38.27,38.41,4200.0
2020-09-29 14:30:00,38.39,38.58,38.36,38.53,18900.0,38.39,38.58,38.36,38.53,18900.0
2020-09-29 15:00:00,38.54,38.64,38.43,38.43,11589.0,38.54,38.64,38.43,38.43,11589.0
2020-09-29 15:30:00,38.45,38.54,38.36,38.5,46506.0,38.45,38.54,38.36,38.5,46506.0
2020-09-30 09:30:00,37.65,38.64,37.65,38.64,19740.0,37.65,38.64,37.65,38.64,19740.0
2020-09-30 10:00:00,38.78,39.13,38.56,39.03,18687.0,38.78,39.13,38.56,39.03,18687.0
2020-09-30 10:30:00,39.09,39.28,38.88,38.88,19200.0,39.09,39.28,38.88,38.88,19200.0
2020-09-30 11:00:00,38.86,39.12,38.79,39.02,28992.0,38.86,39.12,38.79,39.02,28992.0
2020-09-30 11:30:00,38.95,39.08,38.75,39.05,14700.0,38.95,39.08,38.75,39.05,14700.0
2020-09-30 12:00:00,39.03,39.07,38.97,38.97,3900.0,39.03,39.07,38.97,38.97,3900.0
2020-09-30 12:30:00,38.9,38.91,38.64,38.69,4590.0,38.9,38.91,38.64,38.69,4590.0
2020-09-30 13:00:00,38.64,38.64,38.43,38.5,4800.0,38.64,38.64,38.43,38.5,4800.0
2020-09-30 13:30:00,38.66,38.91,38.64,38.86,8931.0,38.66,38.91,38.64,38.86,8931.0
2020-09-30 14:00:00,38.9,39.04,38.7,38.83,10686.0,38.9,39.04,38.7,38.83,10686.0
2020-09-30 14:30:00,38.68,38.75,38.55,38.62,11700.0,38.68,38.75,38.55,38.62,11700.0
2020-09-30 15:00:00,38.63,38.72,38.15,38.44,21447.0,38.63,38.72,38.15,38.44,21447.0
2020-09-30 15:30:00,38.38,38.63,38.34,38.52,42441.0,38.38,38.63,38.34,38.52,42441.0
2020-10-01 09:30:00,38.72,39.18,38.72,39.18,13374.0,38.72,39.18,38.72,39.18,13374.0
2020-10-01 10:00:00,39.18,39.53,38.95,39.42,20814.0,39.18,39.53,38.95,39.42,20814.0
2020-10-01 10:30:00,39.46,39.88,39.44,39.76,32244.0,39.46,39.88,39.44,39.76,32244.0
2020-10-01 11:00:00,39.75,39.88,39.55,39.64,25200.0,39.75,39.88,39.55,39.64,25200.0
2020-10-01 11:30:00,39.53,39.69,39.12,39.29,119241.0,39.53,39.69,39.12,39.29,119241.0
2020-10-01 12:00:00,39.32,39.56,39.13,39.49,20634.0,39.32,39.56,39.13,39.49,20634.0
2020-10-01 12:30:00,39.53,39.6,39.39,39.56,10500.0,39.53,39.6,39.39,39.56,10500.0
2020-10-01 13:00:00,39.63,39.89,39.6,39.87,23193.0,39.63,39.89,39.6,39.87,23193.0
2020-10-01 13:30:00,39.86,40.23,39.86,40.01,28041.0,39.86,40.23,39.86,40.01,28041.0
2020-10-01 14:00:00,40.02,40.16,39.73,40.16,25200.0,40.02,40.16,39.73,40.16,25200.0
2020-10-01 14:30:00,40.16,40.27,40.04,40.15,41685.0,40.16,40.27,40.04,40.15,41685.0
2020-10-01 15:00:00,40.21,40.25,40.0,40.03,29469.0,40.21,40.25,40.0,40.03,29469.0
2020-10-01 15:30:00,39.99,40.06,39.82,40.06,67878.0,39.99,40.06,39.82,40.06,67878.0
2020-10-02 09:30:00,39.04,40.0,38.75,39.75,15840.0,39.04,40.0,38.75,39.75,15840.0
2020-10-02 10:00:00,39.88,40.16,39.88,40.05,37575.0,39.88,40.16,39.88,40.05,37575.0
2020-10-02 10:30:00,39.88,39.88,39.52,39.78,11751.0,39.88,39.88,39.52,39.78,11751.0
2020-10-02 11:00:00,39.68,39.85,39.61,39.61,15543.0,39.68,39.85,39.61,39.61,15543.0
2020-10-02 11:30:00,39.6,39.63,39.2,39.2,32469.0,39.6,39.63,39.2,39.2,32469.0
2020-10-02 12:00:00,39.2,39.47,38.93,39.43,48906.0,39.2,39.47,38.93,39.43,48906.0
2020-10-02 12:30:00,39.38,39.65,39.12,39.56,42873.0,39.38,39.65,39.12,39.56,42873.0
2020-10-02 13:00:00,39.55,39.55,39.32,39.42,21240.0,39.55,39.55,39.32,39.42,21240.0
2020-10-02 13:30:00,39.42,39.51,39.34,39.46,8097.0,39.42,39.51,39.34,39.46,8097.0
2020-10-02 14:00:00,39.53,39.57,39.34,39.34,14436.0,39.53,39.57,39.34,39.34,14436.0
2020-10-02 14:30:00,39.33,39.33,39.02,39.09,23409.0,39.33,39.33,39.02,39.09,23409.0
2020-10-02 15:00:00,39.09,39.27,39.0,39.16,17550.0,39.09,39.27,39.0,39.16,17550.0
2020-10-02 15:30:00,39.13,39.2,38.91,39.02,64251.0,39.13,39.2,38.91,39.02,64251.0
2020-10-05 09:30:00,39.26,40.33,39.01,39.26,25743.0,39.26,40.33,39.01,39.26,25743.0
2020-10-05 10:00:00,39.37,39.38,39.14,39.35,6738.0,39.37,39.38,39.14,39.35,6738.0
2020-10-05 10:30:00,39.3,39.75,39.3,39.7,25143.0,39.3,39.75,39.3,39.7,25143.0
2020-10-05 11:00:00,39.64,39.88,39.59,39.7,21450.0,39.64,39.88,39.59,39.7,21450.0
2020-10-05 11:30:00,39.67,39.9,39.67,39.8,17100.0,39.67,39.9,39.67,39.8,17100.0
2020-10-05 12:00:00,39.76,40.06,39.74,39.97,19695.0,39.76,40.06,39.74,39.97,19695.0
2020-10-05 12:30:00,39.97,40.1,39.86,40.09,23400.0,39.97,40.1,39.86,40.09,23400.0
2020-10-05 13:00:00,40.09,40.29,40.08,40.12,22824.0,40.09,40.29,40.08,40.12,22824.0
2020-10-05 13:30:00,40.07,40.1,39.93,40.05,26226.0,40.07,40.1,39.93,40.05,26226.0
2020-10-05 14:00:00,40.05,40.09,39.83,39.98,32550.0,40.05,40.09,39.83,39.98,32550.0
2020-10-05 14:30:00,39.98,40.17,39.92,40.17,32823.0,39.98,40.17,39.92,40.17,32823.0
2020-10-05 15:00:00,40.18,40.19,39.91,39.98,50493.0,40.18,40.19,39.91,39.98,50493.0
2020-10-05 15:30:00,39.98,40.0,39.83,39.88,97446.0,39.98,40.0,39.83,39.88,97446.0
2020-10-06 09:30:00,40.06,40.33,39.68,40.17,42282.0,40.06,40.33,39.68,40.17,42282.0
2020-10-06 10:00:00,40.57,40.87,40.54,40.82,12600.0,40.57,40.87,40.54,40.82,12600.0
2020-10-06 10:30:00,40.92,41.02,40.67,40.84,27420.0,40.92,41.02,40.67,40.84,27420.0
2020-10-06 11:00:00,40.89,40.89,40.6,40.68,30540.0,40.89,40.89,40.6,40.68,30540.0
2020-10-06 11:30:00,40.68,40.93,40.64,40.64,13203.0,40.68,40.93,40.64,40.64,13203.0
2020-10-06 12:00:00,40.57,40.67,40.57,40.67,8100.0,40.57,40.67,40.57,40.67,8100.0
2020-10-06 12:30:00,40.7,40.78,40.6,40.71,8451.0,40.7,40.78,40.6,40.71,8451.0
2020-10-06 13:00:00,40.66,40.85,40.61,40.85,12759.0,40.66,40.85,40.61,40.85,12759.0
2020-10-06 13:30:00,40.93,41.05,40.93,40.97,8790.0,40.93,41.05,40.93,40.97,8790.0
2020-10-06 14:00:00,40.92,41.0,40.72,40.79,24657.0,40.92,41.0,40.72,40.79,24657.0
2020-10-06 14:30:00,40.82,40.89,40.1,40.39,26124.0,40.82,40.89,40.1,40.39,26124.0
2020-10-06 15:00:00,40.19,40.35,39.94,40.19,15705.0,40.19,40.35,39.94,40.19,15705.0
2020-10-06 15:30:00,40.15,40.29,39.68,39.89,72720.0,40.15,40.29,39.68,39.89,72720.0
2020-10-07 09:30:00,40.1,41.08,40.1,40.61,46698.0,40.1,41.08,40.1,40.61,46698.0
2020-10-07 10:00:00,40.39,40.53,40.32,40.32,10212.0,40.39,40.53,40.32,40.32,10212.0
2020-10-07 10:30:00,40.23,40.85,40.22,40.82,42750.0,40.23,40.85,40.22,40.82,42750.0
2020-10-07 11:00:00,40.86,40.95,40.64,40.77,13500.0,40.86,40.95,40.64,40.77,13500.0
2020-10-07 11:30:00,40.76,40.92,40.74,40.89,7500.0,40.76,40.92,40.74,40.89,7500.0
2020-10-07 12:00:00,40.9,41.07,40.89,40.95,40320.0,40.9,41.07,40.89,40.95,40320.0
2020-10-07 12:30:00,41.05,41.28,40.98,41.24,33303.0,41.05,41.28,40.98,41.24,33303.0
2020-10-07 13:00:00,41.21,41.28,41.15,41.15,24300.0,41.21,41.28,41.15,41.15,24300.0
2020-10-07 13:30:00,41.17,41.38,41.09,41.09,39681.0,41.17,41.38,41.09,41.09,39681.0
2020-10-07 14:00:00,41.15,41.27,41.09,41.18,19500.0,41.15,41.27,41.09,41.18,19500.0
2020-10-07 14:30:00,41.2,41.24,41.1,41.14,9900.0,41.2,41.24,41.1,41.14,9900.0
2020-10-07 15:00:00,41.11,41.23,41.07,41.13,18336.0,41.11,41.23,41.07,41.13,18336.0
2020-10-07 15:30:00,41.16,41.19,40.79,41.08,96399.0,41.16,41.19,40.79,41.08,96399.0
2020-10-08 09:30:00,41.61,41.82,41.16,41.48,56862.0,41.61,41.82,41.16,41.48,56862.0
2020-10-08 10:00:00,41.48,41.49,41.04,41.08,42384.0,41.48,41.49,41.04,41.08,42384.0
2020-10-08 10:30:00,41.23,41.36,41.09,41.25,15003.0,41.23,41.36,41.09,41.25,15003.0
2020-10-08 11:00:00,41.25,41.3,41.13,41.13,12813.0,41.25,41.3,41.13,41.13,12813.0
2020-10-08 11:30:00,41.12,41.25,41.08,41.1,8700.0,41.12,41.25,41.08,41.1,8700.0
2020-10-08 12:00:00,41.15,41.26,41.13,41.13,9000.0,41.15,41.26,41.13,41.13,9000.0
2020-10-08 12:30:00,41.15,41.15,40.95,41.01,7200.0,41.15,41.15,40.95,41.01,7200.0
2020-10-08 13:00:00,41.01,41.03,40.92,40.97,11184.0,41.01,41.03,40.92,40.97,11184.0
2020-10-08 13:30:00,40.98,41.02,40.71,40.71,27609.0,40.98,41.02,40.71,40.71,27609.0
2020-10-08 14:00:00,40.7,40.86,40.69,40.86,13527.0,40.7,40.86,40.69,40.86,13527.0
2020-10-08 14:30:00,40.83,40.98,40.78,40.97,27984.0,40.83,40.98,40.78,40.97,27984.0
2020-10-08 15:00:00,40.97,40.97,40.85,40.91,13680.0,40.97,40.97,40.85,40.91,13680.0
2020-10-08 15:30:00,40.93,41.03,40.77,40.99,98901.0,40.93,41.03,40.77,40.99,98901.0
2020-10-09 09:30:00,42.33,42.33,41.67,41.99,30366.0,42.33,42.33,41.67,41.99,30366.0
2020-10-09 10:00:00,41.91,41.99,41.57,41.99,19692.0,41.91,41.99,41.57,41.99,19692.0
2020-10-09 10:30:00,42.13,42.41,42.09,42.12,37986.0,42.13,42.41,42.09,42.12,37986.0
2020-10-09 11:00:00,42.13,42.13,41.86,42.06,56400.0,42.13,42.13,41.86,42.06,56400.0
2020-10-09 11:30:00,42.02,42.1,41.72,41.73,40911.0,42.02,42.1,41.72,41.73,40911.0
2020-10-09 12:00:00,41.74,41.74,41.51,41.59,29316.0,41.74,41.74,41.51,41.59,29316.0
2020-10-09 12:30:00,41.61,41.66,41.54,41.64,12600.0,41.61,41.66,41.54,41.64,12600.0
2020-10-09 13:00:00,41.65,41.67,41.46,41.49,9198.0,41.65,41.67,41.46,41.49,9198.0
2020-10-09 13:30:00,41.48,41.76,41.47,41.76,12231.0,41.48,41.76,41.47,41.76,12231.0
2020-10-09 14:00:00,41.75,41.97,41.75,41.82,33696.0,41.75,41.97,41.75,41.82,33696.0
2020-10-09 14:30:00,41.81,41.84,41.67,41.77,27375.0,41.81,41.84,41.67,41.77,27375.0
2020-10-09 15:00:00,41.76,41.82,41.63,41.75,38700.0,41.76,41.82,41.63,41.75,38700.0
2020-10-09 15:30:00,41.74,41.79,41.66,41.74,56094.0,41.74,41.79,41.66,41.74,56094.0
2020-10-12 09:30:00,42.01,42.64,41.97,42.09,65868.0,42.01,42.64,41.97,42.09,65868.0
2020-10-12 10:00:00,42.06,42.71,41.9,42.66,19458.0,42.06,42.71,41.9,42.66,19458.0
2020-10-12 10:30:00,42.65,42.76,42.49,42.55,17577.0,42.65,42.76,42.49,42.55,17577.0
2020-10-12 11:00:00,42.64,42.8,42.35,42.41,15471.0,42.64,42.8,42.35,42.41,15471.0
2020-10-12 11:30:00,42.44,42.47,42.13,42.21,11820.0,42.44,42.47,42.13,42.21,11820.0
2020-10-12 12:00:00,42.24,42.3,42.1,42.23,21054.0,42.24,42.3,42.1,42.23,21054.0
2020-10-12 12:30:00,42.26,42.48,42.26,42.38,8034.0,42.26,42.48,42.26,42.38,8034.0
2020-10-12 13:00:00,42.27,42.31,42.11,42.29,15435.0,42.27,42.31,42.11,42.29,15435.0
2020-10-12 13:30:00,42.29,42.41,42.18,42.18,7590.0,42.29,42.41,42.18,42.18,7590.0
2020-10-12 14:00:00,42.24,42.28,42.19,42.23,9000.0,42.24,42.28,42.19,42.23,9000.0
2020-10-12 14:30:00,42.21,42.42,42.16,42.23,68046.0,42.21,42.42,42.16,42.23,68046.0
2020-10-12 15:00:00,42.27,42.31,42.13,42.24,27798.0,42.27,42.31,42.13,42.24,27798.0
2020-10-12 15:30:00,42.2,42.23,42.11,42.16,46584.0,42.2,42.23,42.11,42.16,46584.0
2020-10-13 09:30:00,42.37,42.6,41.95,42.03,24240.0,42.37,42.6,41.95,42.03,24240.0
2020-10-13 10:00:00,42.36,42.65,42.11,42.53,87981.0,42.36,42.65,42.11,42.53,87981.0
2020-10-13 10:30:00,42.42,43.05,42.4,42.97,57762.0,42.42,43.05,42.4,42.97,57762.0
2020-10-13 11:00:00,42.93,43.33,42.77,43.27,54801.0,42.93,43.33,42.77,43.27,54801.0
2020-10-13 11:30:00,43.33,43.33,43.0,43.23,8844.0,43.33,43.33,43.0,43.23,8844.0
2020-10-13 12:00:00,43.25,43.25,43.02,43.07,16722.0,43.25,43.25,43.02,43.07,16722.0
2020-10-13 12:30:00,43.08,43.16,42.97,43.04,36987.0,43.08,43.16,42.97,43.04,36987.0
2020-10-13 13:00:00,43.13,43.13,42.86,43.03,11274.0,43.13,43.13,42.86,43.03,11274.0
2020-10-13 13:30:00,43.0,43.23,43.0,43.15,20589.0,43.0,43.23,43.0,43.15,20589.0
2020-10-13 14:00:00,42.99,43.07,42.9,42.98,10857.0,42.99,43.07,42.9,42.98,10857.0
2020-10-13 14:30:00,42.83,43.3,42.83,43.25,26751.0,42.83,43.3,42.83,43.25,26751.0
2020-10-13 15:00:00,43.28,43.5,43.23,43.44,45297.0,43.28,43.5,43.23,43.44,45297.0
2020-10-13 15:30:00,43.44,43.52,43.04,43.18,58014.0,43.44,43.52,43.04,43.18,58014.0
2020-10-14 09:30:00,43.64,43.64,43.14,43.33,22836.0,43.64,43.64,43.14,43.33,22836.0
2020-10-14 10:00:00,43.36,43.43,42.74,42.75,10800.0,43.36,43.43,42.74,42.75,10800.0
2020-10-14 10:30:00,42.66,43.24,42.66,43.17,6600.0,42.66,43.24,42.66,43.17,6600.0
2020-10-14 11:00:00,43.25,43.36,43.25,43.25,11262.0,43.25,43.36,43.25,43.25,11262.0
2020-10-14 11:30:00,43.18,43.18,42.76,42.76,8394.0,43.18,43.18,42.76,42.76,8394.0
2020-10-14 12:00:00,42.68,42.68,42.16,42.28,117945.0,42.68,42.68,42.16,42.28,117945.0
2020-10-14 12:30:00,42.33,42.65,42.28,42.65,26316.0,42.33,42.65,42.28,42.65,26316.0
2020-10-14 13:00:00,42.65,42.67,42.55,42.66,47520.0,42.65,42.67,42.55,42.66,47520.0
2020-10-14 13:30:00,42.62,42.66,42.53,42.62,18726.0,42.62,42.66,42.53,42.62,18726.0
2020-10-14 14:00:00,42.57,42.7,42.44,42.52,13455.0,42.57,42.7,42.44,42.52,13455.0
2020-10-14 14:30:00,42.57,42.92,42.5,42.88,37044.0,42.57,42.92,42.5,42.88,37044.0
2020-10-14 15:00:00,42.86,42.98,42.8,42.85,19293.0,42.86,42.98,42.8,42.85,19293.0
2020-10-14 15:30:00,42.91,43.19,42.72,42.75,64434.0,42.91,43.19,42.72,42.75,64434.0
2020-10-15 09:30:00,41.9,42.35,41.77,42.05,33729.0,41.9,42.35,41.77,42.05,33729.0
2020-10-15 10:00:00,42.05,42.54,42.04,42.26,23118.0,42.05,42.54,42.04,42.26,23118.0
2020-10-15 10:30:00,42.31,42.45,42.16,42.22,14208.0,42.31,42.45,42.16,42.22,14208.0
2020-10-15 11:00:00,42.26,42.58,42.07,42.5,26418.0,42.26,42.58,42.07,42.5,26418.0
2020-10-15 11:30:00,42.4,42.7,42.4,42.51,4800.0,42.4,42.7,42.4,42.51,4800.0
2020-10-15 12:00:00,42.57,42.63,42.44,42.46,4800.0,42.57,42.63,42.44,42.46,4800.0
2020-10-15 12:30:00,42.45,42.45,42.35,42.43,1800.0,42.45,42.45,42.35,42.43,1800.0
2020-10-15 13:00:00,42.54,42.61,42.45,42.47,10500.0,42.54,42.61,42.45,42.47,10500.0
2020-10-15 13:30:00,42.42,42.79,42.37,42.75,4800.0,42.42,42.79,42.37,42.75,4800.0
2020-10-15 14:00:00,42.83,42.86,42.71,42.8,10500.0,42.83,42.86,42.71,42.8,10500.0
2020-10-15 14:30:00,42.81,42.81,42.62,42.81,12300.0,42.81,42.81,42.62,42.81,12300.0
2020-10-15 15:00:00,42.91,43.05,42.89,42.96,8403.0,42.91,43.05,42.89,42.96,8403.0
2020-10-15 15:30:00,42.97,43.03,42.85,43.03,40641.0,42.97,43.03,42.85,43.03,40641.0
2020-10-16 09:30:00,42.92,43.16,42.65,42.88,27636.0,42.92,43.16,42.65,42.88,27636.0
2020-10-16 10:00:00,42.76,43.3,42.75,42.93,37893.0,42.76,43.3,42.75,42.93,37893.0
2020-10-16 10:30:00,42.9,43.03,42.6,42.69,38988.0,42.9,43.03,42.6,42.69,38988.0
2020-10-16 11:00:00,42.42,42.43,42.04,42.04,14313.0,42.42,42.43,42.04,42.04,14313.0
2020-10-16 11:30:00,42.12,42.68,41.94,42.49,38859.0,42.12,42.68,41.94,42.49,38859.0
2020-10-16 12:00:00,42.48,42.53,42.24,42.27,11844.0,42.48,42.53,42.24,42.27,11844.0
2020-10-16 12:30:00,42.15,42.15,41.94,42.13,13653.0,42.15,42.15,41.94,42.13,13653.0
2020-10-16 13:00:00,42.09,42.26,42.09,42.21,17580.0,42.09,42.26,42.09,42.21,17580.0
2020-10-16 13:30:00,42.22,42.31,42.19,42.21,45573.0,42.22,42.31,42.19,42.21,45573.0
2020-10-16 14:00:00,42.23,42.37,42.18,42.37,43563.0,42.23,42.37,42.18,42.37,43563.0
2020-10-16 14:30:00,42.48,42.85,42.42,42.8,36951.0,42.48,42.85,42.42,42.8,36951.0
2020-10-16 15:00:00,42.78,42.85,42.49,42.56,36411.0,42.78,42.85,42.49,42.56,36411.0
2020-10-16 15:30:00,42.53,42.69,42.29,42.46,161685.0,42.53,42.69,42.29,42.46,161685.0
2020-10-19 09:30:00,42.97,42.99,42.43,42.57,27912.0,42.97,42.99,42.43,42.57,27912.0
2020-10-19 10:00:00,42.47,42.62,42.33,42.59,5718.0,42.47,42.62,42.33,42.59,5718.0
2020-10-19 10:30:00,42.6,42.6,42.0,42.31,11862.0,42.6,42.6,42.0,42.31,11862.0
2020-10-19 11:00:00,42.48,42.68,42.44,42.44,6717.0,42.48,42.68,42.44,42.44,6717.0
2020-10-19 11:30:00,42.46,42.51,42.25,42.41,9213.0,42.46,42.51,42.25,42.41,9213.0
2020-10-19 12:00:00,42.44,42.51,42.26,42.35,3600.0,42.44,42.51,42.26,42.35,3600.0
2020-10-19 12:30:00,42.4,42.51,42.31,42.47,4800.0,42.4,42.51,42.31,42.47,4800.0
2020-10-19 13:00:00,42.52,42.67,42.39,42.5,7140.0,42.52,42.67,42.39,42.5,7140.0
2020-10-19 13:30:00,42.41,42.47,42.18,42.26,8784.0,42.41,42.47,42.18,42.26,8784.0
2020-10-19 14:00:00,42.22,42.45,42.13,42.4,14700.0,42.22,42.45,42.13,42.4,14700.0
2020-10-19 14:30:00,42.4,42.4,41.8,41.8,42000.0,42.4,42.4,41.8,41.8,42000.0
2020-10-19 15:00:00,41.79,41.95,41.72,41.87,18603.0,41.79,41.95,41.72,41.87,18603.0
2020-10-19 15:30:00,41.9,41.91,41.54,41.8,55968.0,41.9,41.91,41.54,41.8,55968.0
2020-10-20 09:30:00,41.71,42.36,41.71,42.31,10902.0,41.71,42.36,41.71,42.31,10902.0
2020-10-20 10:00:00,42.38,42.38,41.75,41.78,26217.0,42.38,42.38,41.75,41.78,26217.0
2020-10-20 10:30:00,41.94,42.06,41.66,41.66,4200.0,41.94,42.06,41.66,41.66,4200.0
2020-10-20 11:00:00,41.66,42.02,41.57,41.7,9000.0,41.66,42.02,41.57,41.7,9000.0
2020-10-20 11:30:00,41.65,41.94,41.65,41.84,10566.0,41.65,41.94,41.65,41.84,10566.0
2020-10-20 12:00:00,41.91,41.91,41.81,41.87,2886.0,41.91,41.91,41.81,41.87,2886.0
2020-10-20 12:30:00,41.91,42.06,41.85,41.85,15300.0,41.91,42.06,41.85,41.85,15300.0
2020-10-20 13:00:00,41.85,42.03,41.85,42.0,4800.0,41.85,42.03,41.85,42.0,4800.0
2020-10-20 13:30:00,42.02,42.05,41.94,42.0,8559.0,42.02,42.05,41.94,42.0,8559.0
2020-10-20 14:00:00,41.98,42.03,41.9,41.9,4500.0,41.98,42.03,41.9,41.9,4500.0
2020-10-20 14:30:00,41.9,41.93,41.52,41.62,15507.0,41.9,41.93,41.52,41.62,15507.0
2020-10-20 15:00:00,41.55,41.6,41.18,41.52,16326.0,41.55,41.6,41.18,41.52,16326.0
2020-10-20 15:30:00,41.53,41.53,41.28,41.35,42507.0,41.53,41.53,41.28,41.35,42507.0
2020-10-21 09:30:00,41.47,41.91,41.47,41.68,27060.0,41.47,41.91,41.47,41.68,27060.0
2020-10-21 10:00:00,41.67,41.67,41.32,41.32,2400.0,41.67,41.67,41.32,41.32,2400.0
2020-10-21 10:30:00,41.2,41.26,40.81,40.9,5595.0,41.2,41.26,40.81,40.9,5595.0
2020-10-21 11:00:00,40.89,41.05,40.7,40.94,19389.0,40.89,41.05,40.7,40.94,19389.0
2020-10-21 11:30:00,40.97,41.16,40.73,40.84,10140.0,40.97,41.16,40.73,40.84,10140.0
2020-10-21 12:00:00,40.79,40.97,40.77,40.96,14769.0,40.79,40.97,40.77,40.96,14769.0
2020-10-21 12:30:00,40.92,40.95,40.75,40.76,40665.0,40.92,40.95,40.75,40.76,40665.0
2020-10-21 13:00:00,40.72,40.86,40.72,40.82,6414.0,40.72,40.86,40.72,40.82,6414.0
2020-10-21 13:30:00,40.77,40.86,40.6,40.74,9963.0,40.77,40.86,40.6,40.74,9963.0
2020-10-21 14:00:00,40.68,40.78,40.64,40.7,10800.0,40.68,40.78,40.64,40.7,10800.0
2020-10-21 14:30:00,40.68,41.15,40.68,41.1,23130.0,40.68,41.15,40.68,41.1,23130.0
2020-10-21 15:00:00,41.06,41.07,40.85,40.95,17961.0,41.06,41.07,40.85,40.95,17961.0
2020-10-21 15:30:00,40.99,40.99,40.66,40.68,46917.0,40.99,40.99,40.66,40.68,46917.0
2020-10-22 09:30:00,40.85,40.99,40.64,40.83,6240.0,40.85,40.99,40.64,40.83,6240.0
2020-10-22 10:00:00,40.71,40.99,40.41,40.54,16320.0,40.71,40.99,40.41,40.54,16320.0
2020-10-22 10:30:00,40.58,40.58,39.92,40.25,11850.0,40.58,40.58,39.92,40.25,11850.0
2020-10-22 11:00:00,40.2,40.46,40.14,40.46,6300.0,40.2,40.46,40.14,40.46,6300.0
2020-10-22 11:30:00,40.61,40.67,40.35,40.4,20700.0,40.61,40.67,40.35,40.4,20700.0
2020-10-22 12:00:00,40.52,40.58,40.36,40.43,8427.0,40.52,40.58,40.36,40.43,8427.0
2020-10-22 12:30:00,40.39,40.56,40.22,40.54,5400.0,40.39,40.56,40.22,40.54,5400.0
2020-10-22 13:00:00,40.46,40.89,40.45,40.69,6150.0,40.46,40.89,40.45,40.69,6150.0
2020-10-22 13:30:00,40.7,40.87,40.67,40.81,11100.0,40.7,40.87,40.67,40.81,11100.0
2020-10-22 14:00:00,40.85,40.9,40.78,40.84,14400.0,40.85,40.9,40.78,40.84,14400.0
2020-10-22 14:30:00,40.72,40.82,40.68,40.7,13872.0,40.72,40.82,40.68,40.7,13872.0
2020-10-22 15:00:00,40.71,40.9,40.65,40.9,11790.0,40.71,40.9,40.65,40.9,11790.0
2020-10-22 15:30:00,40.91,40.91,40.51,40.86,68820.0,40.91,40.91,40.51,40.86,68820.0
2020-10-23 09:30:00,40.78,40.78,40.26,40.38,7170.0,40.78,40.78,40.26,40.38,7170.0
2020-10-23 10:00:00,40.45,41.06,40.21,41.02,48870.0,40.45,41.06,40.21,41.02,48870.0
2020-10-23 10:30:00,41.15,41.25,41.01,41.17,37113.0,41.15,41.25,41.01,41.17,37113.0
2020-10-23 11:00:00,41.18,41.56,41.18,41.36,14700.0,41.18,41.56,41.18,41.36,14700.0
2020-10-23 11:30:00,41.35,41.45,41.25,41.29,18300.0,41.35,41.45,41.25,41.29,18300.0
2020-10-23 12:00:00,41.31,41.31,40.99,41.08,13800.0,41.31,41.31,40.99,41.08,13800.0
2020-10-23 12:30:00,41.14,41.3,41.06,41.06,15900.0,41.14,41.3,41.06,41.06,15900.0
2020-10-23 13:00:00,41.08,41.24,41.08,41.16,8550.0,41.08,41.24,41.08,41.16,8550.0
2020-10-23 13:30:00,41.18,41.29,41.08,41.29,9885.0,41.18,41.29,41.08,41.29,9885.0
2020-10-23 14:00:00,41.28,41.34,41.2,41.34,10500.0,41.28,41.34,41.2,41.34,10500.0
2020-10-23 14:30:00,41.27,41.35,41.19,41.19,12993.0,41.27,41.35,41.19,41.19,12993.0
2020-10-23 15:00:00,41.21,41.34,41.21,41.28,15300.0,41.21,41.34,41.21,41.28,15300.0
2020-10-23 15:30:00,41.3,41.52,41.19,41.46,53730.0,41.3,41.52,41.19,41.46,53730.0
2020-10-26 09:30:00,41.15,41.63,41.15,41.55,44292.0,41.15,41.63,41.15,41.55,44292.0
2020-10-26 10:00:00,41.54,41.83,41.16,41.24,19200.0,41.54,41.83,41.16,41.24,19200.0
2020-10-26 10:30:00,41.2,41.34,40.86,41.07,61860.0,41.2,41.34,40.86,41.07,61860.0
2020-10-26 11:00:00,41.07,41.11,40.1,40.56,55281.0,41.07,41.11,40.1,40.56,55281.0
2020-10-26 11:30:00,40.52,40.8,40.31,40.69,39453.0,40.52,40.8,40.31,40.69,39453.0
2020-10-26 12:00:00,40.64,40.87,40.59,40.8,31749.0,40.64,40.87,40.59,40.8,31749.0
2020-10-26 12:30:00,40.74,40.79,40.34,40.4,27942.0,40.74,40.79,40.34,40.4,27942.0
2020-10-26 13:00:00,40.37,40.41,39.75,39.79,47778.0,40.37,40.41,39.75,39.79,47778.0
2020-10-26 13:30:00,39.79,39.99,39.37,39.99,47925.0,39.79,39.99,39.37,39.99,47925.0
2020-10-26 14:00:00,40.05,40.44,39.96,40.44,23658.0,40.05,40.44,39.96,40.44,23658.0
2020-10-26 14:30:00,40.49,40.8,40.42,40.63,42600.0,40.49,40.8,40.42,40.63,42600.0
2020-10-26 15:00:00,40.62,40.71,40.49,40.55,53268.0,40.62,40.71,40.49,40.55,53268.0
2020-10-26 15:30:00,40.57,40.94,40.46,40.94,169026.0,40.57,40.94,40.46,40.94,169026.0
2020-10-27 09:30:00,45.57,46.25,44.0,44.04,900654.0,45.57,46.25,44.0,44.04,900654.0
2020-10-27 10:00:00,44.13,44.51,43.51,43.99,613920.0,44.13,44.51,43.51,43.99,613920.0
2020-10-27 10:30:00,43.82,44.45,43.76,44.37,211071.0,43.82,44.45,43.76,44.37,211071.0
2020-10-27 11:00:00,44.37,44.37,43.14,43.14,376170.0,44.37,44.37,43.14,43.14,376170.0
2020-10-27 11:30:00,43.15,43.33,42.67,42.9,207258.0,43.15,43.33,42.67,42.9,207258.0
2020-10-27 12:00:00,42.93,43.38,42.77,42.98,114801.0,42.93,43.38,42.77,42.98,114801.0
2020-10-27 12:30:00,42.93,43.02,42.12,42.14,94233.0,42.93,43.02,42.12,42.14,94233.0
2020-10-27 13:00:00,42.21,42.21,41.49,41.65,60798.0,42.21,42.21,41.49,41.65,60798.0
2020-10-27 13:30:00,41.66,42.71,41.66,42.47,175371.0,41.66,42.71,41.66,42.47,175371.0
2020-10-27 14:00:00,42.47,43.14,42.47,42.9,129546.0,42.47,43.14,42.47,42.9,129546.0
2020-10-27 14:30:00,42.9,43.01,41.88,41.88,201957.0,42.9,43.01,41.88,41.88,201957.0
2020-10-27 15:00:00,41.93,42.09,41.17,41.17,136119.0,41.93,42.09,41.17,41.17,136119.0
2020-10-27 15:30:00,41.3,41.41,40.67,40.77,257664.0,41.3,41.41,40.67,40.77,257664.0
2020-10-28 09:30:00,40.07,40.33,39.07,39.64,115803.0,40.07,40.33,39.07,39.64,115803.0
2020-10-28 10:00:00,39.6,39.76,38.33,38.46,79665.0,39.6,39.76,38.33,38.46,79665.0
2020-10-28 10:30:00,38.47,38.78,37.6,37.81,192084.0,38.47,38.78,37.6,37.81,192084.0
2020-10-28 11:00:00,37.87,38.68,37.71,38.57,76710.0,37.87,38.68,37.71,38.57,76710.0
2020-10-28 11:30:00,38.51,39.16,38.45,39.08,37695.0,38.51,39.16,38.45,39.08,37695.0
2020-10-28 12:00:00,39.08,39.4,38.98,39.18,55722.0,39.08,39.4,38.98,39.18,55722.0
2020-10-28 12:30:00,39.19,39.54,39.15,39.54,18333.0,39.19,39.54,39.15,39.54,18333.0
2020-10-28 13:00:00,39.48,39.79,39.38,39.76,15600.0,39.48,39.79,39.38,39.76,15600.0
2020-10-28 13:30:00,39.87,40.18,39.62,39.72,28125.0,39.87,40.18,39.62,39.72,28125.0
2020-10-28 14:00:00,39.74,39.74,39.34,39.51,30393.0,39.74,39.74,39.34,39.51,30393.0
2020-10-28 14:30:00,39.51,39.55,39.08,39.23,45504.0,39.51,39.55,39.08,39.23,45504.0
2020-10-28 15:00:00,39.31,39.58,39.04,39.54,52842.0,39.31,39.58,39.04,39.54,52842.0
2020-10-28 15:30:00,39.58,39.58,38.93,39.06,175968.0,39.58,39.58,38.93,39.06,175968.0
2020-10-29 09:30:00,40.16,40.57,38.67,38.91,41886.0,40.16,40.57,38.67,38.91,41886.0
2020-10-29 10:00:00,38.92,39.23,38.83,39.12,16608.0,38.92,39.23,38.83,39.12,16608.0
2020-10-29 10:30:00,39.03,39.04,38.77,39.04,15663.0,39.03,39.04,38.77,39.04,15663.0
2020-10-29 11:00:00,39.07,39.46,39.05,39.46,31200.0,39.07,39.46,39.05,39.46,31200.0
2020-10-29 11:30:00,39.34,39.34,39.08,39.15,9300.0,39.34,39.34,39.08,39.15,9300.0
2020-10-29 12:00:00,39.24,39.4,39.11,39.15,9078.0,39.24,39.4,39.11,39.15,9078.0
2020-10-29 12:30:00,39.06,39.12,38.96,38.97,8418.0,39.06,39.12,38.96,38.97,8418.0
2020-10-29 13:00:00,39.01,39.12,38.85,39.08,14391.0,39.01,39.12,38.85,39.08,14391.0
2020-10-29 13:30:00,39.01,39.18,38.99,39.16,6450.0,39.01,39.18,38.99,39.16,6450.0
2020-10-29 14:00:00,39.17,39.4,39.12,39.4,10251.0,39.17,39.4,39.12,39.4,10251.0
2020-10-29 14:30:00,39.34,39.46,39.21,39.3,11412.0,39.34,39.46,39.21,39.3,11412.0
2020-10-29 15:00:00,39.32,39.52,39.27,39.34,26163.0,39.32,39.52,39.27,39.34,26163.0
2020-10-29 15:30:00,39.4,39.57,39.26,39.26,44700.0,39.4,39.57,39.26,39.26,44700.0
2020-10-30 09:30:00,38.91,38.91,38.02,38.15,23634.0,38.91,38.91,38.02,38.15,23634.0
2020-10-30 10:00:00,38.03,38.4,37.66,37.77,21132.0,38.03,38.4,37.66,37.77,21132.0
2020-10-30 10:30:00,37.65,37.73,37.39,37.48,39243.0,37.65,37.73,37.39,37.48,39243.0
2020-10-30 11:00:00,37.59,38.04,37.59,37.9,23373.0,37.59,38.04,37.59,37.9,23373.0
2020-10-30 11:30:00,37.94,38.24,37.93,38.11,30066.0,37.94,38.24,37.93,38.11,30066.0
2020-10-30 12:00:00,38.13,38.61,38.09,38.61,19218.0,38.13,38.61,38.09,38.61,19218.0
2020-10-30 12:30:00,38.62,38.64,38.39,38.53,18762.0,38.62,38.64,38.39,38.53,18762.0
2020-10-30 13:00:00,38.54,38.6,38.25,38.25,22218.0,38.54,38.6,38.25,38.25,22218.0
2020-10-30 13:30:00,38.31,38.32,38.12,38.25,21621.0,38.31,38.32,38.12,38.25,21621.0
2020-10-30 14:00:00,38.25,38.46,38.17,38.22,21096.0,38.25,38.46,38.17,38.22,21096.0
2020-10-30 14:30:00,38.2,38.36,38.13,38.26,16353.0,38.2,38.36,38.13,38.26,16353.0
2020-10-30 15:00:00,38.23,38.32,38.06,38.15,33030.0,38.23,38.32,38.06,38.15,33030.0
2020-10-30 15:30:00,38.18,38.56,38.05,38.53,153972.0,38.18,38.56,38.05,38.53,153972.0
2020-11-02 09:30:00,38.61,39.77,38.51,39.31,18885.0,38.61,39.77,38.51,39.31,18885.0
2020-11-02 10:00:00,39.3,39.87,39.16,39.71,34020.0,39.3,39.87,39.16,39.71,34020.0
2020-11-02 10:30:00,39.66,39.77,39.45,39.55,29502.0,39.66,39.77,39.45,39.55,29502.0
2020-11-02 11:00:00,39.57,39.74,39.33,39.37,112875.0,39.57,39.74,39.33,39.37,112875.0
2020-11-02 11:30:00,39.37,39.49,39.31,39.49,51543.0,39.37,39.49,39.31,39.49,51543.0
2020-11-02 12:00:00,39.44,39.5,39.33,39.38,104190.0,39.44,39.5,39.33,39.38,104190.0
2020-11-02 12:30:00,39.33,39.33,38.62,38.68,26586.0,39.33,39.33,38.62,38.68,26586.0
2020-11-02 13:00:00,38.7,38.7,38.44,38.67,20211.0,38.7,38.7,38.44,38.67,20211.0
2020-11-02 13:30:00,38.64,38.64,38.36,38.36,12972.0,38.64,38.64,38.36,38.36,12972.0
2020-11-02 14:00:00,38.36,38.64,38.35,38.63,11514.0,38.36,38.64,38.35,38.63,11514.0
2020-11-02 14:30:00,38.63,38.83,38.57,38.76,10500.0,38.63,38.83,38.57,38.76,10500.0
2020-11-02 15:00:00,38.83,38.96,38.7,38.82,20205.0,38.83,38.96,38.7,38.82,20205.0
2020-11-02 15:30:00,38.85,38.98,38.77,38.81,175410.0,38.85,38.98,38.77,38.81,175410.0
2020-11-03 09:30:00,38.96,39.5,38.84,39.23,19002.0,38.96,39.5,38.84,39.23,19002.0
2020-11-03 10:00:00,39.15,39.77,39.15,39.65,25671.0,39.15,39.77,39.15,39.65,25671.0
2020-11-03 10:30:00,39.7,39.74,39.23,39.38,9825.0,39.7,39.74,39.23,39.38,9825.0
2020-11-03 11:00:00,39.44,39.54,39.28,39.48,15453.0,39.44,39.54,39.28,39.48,15453.0
2020-11-03 11:30:00,39.57,39.95,39.57,39.9,16263.0,39.57,39.95,39.57,39.9,16263.0
2020-11-03 12:00:00,39.9,39.9,39.54,39.68,16353.0,39.9,39.9,39.54,39.68,16353.0
2020-11-03 12:30:00,39.72,39.99,39.68,39.99,21660.0,39.72,39.99,39.68,39.99,21660.0
2020-11-03 13:00:00,40.0,40.2,39.96,39.97,46587.0,40.0,40.2,39.96,39.97,46587.0
2020-11-03 13:30:00,39.97,40.28,39.66,39.66,31269.0,39.97,40.28,39.66,39.66,31269.0
2020-11-03 14:00:00,39.65,39.81,39.64,39.79,12879.0,39.65,39.81,39.64,39.79,12879.0
2020-11-03 14:30:00,39.77,40.06,39.77,40.06,20442.0,39.77,40.06,39.77,40.06,20442.0
2020-11-03 15:00:00,40.07,40.07,39.85,39.99,25074.0,40.07,40.07,39.85,39.99,25074.0
2020-11-03 15:30:00,40.02,40.19,39.87,40.09,81528.0,40.02,40.19,39.87,40.09,81528.0
2020-11-04 09:30:00,40.01,42.28,40.01,40.99,53601.0,40.01,42.28,40.01,40.99,53601.0
2020-11-04 10:00:00,41.22,41.64,41.07,41.52,40125.0,41.22,41.64,41.07,41.52,40125.0
2020-11-04 10:30:00,41.47,41.57,41.01,41.57,40698.0,41.47,41.57,41.01,41.57,40698.0
2020-11-04 11:00:00,41.54,41.77,41.35,41.74,38586.0,41.54,41.77,41.35,41.74,38586.0
2020-11-04 11:30:00,41.79,41.82,41.32,41.47,40839.0,41.79,41.82,41.32,41.47,40839.0
2020-11-04 12:00:00,41.64,41.69,41.34,41.34,230688.0,41.64,41.69,41.34,41.34,230688.0
2020-11-04 12:30:00,41.4,41.66,41.38,41.56,138405.0,41.4,41.66,41.38,41.56,138405.0
2020-11-04 13:00:00,41.53,41.54,41.22,41.4,25860.0,41.53,41.54,41.22,41.4,25860.0
2020-11-04 13:30:00,41.36,41.42,40.76,41.1,46446.0,41.36,41.42,40.76,41.1,46446.0
2020-11-04 14:00:00,41.46,41.59,41.3,41.43,33270.0,41.46,41.59,41.3,41.43,33270.0
2020-11-04 14:30:00,41.48,41.67,41.31,41.64,25182.0,41.48,41.67,41.31,41.64,25182.0
2020-11-04 15:00:00,41.65,41.65,41.41,41.57,12747.0,41.65,41.65,41.41,41.57,12747.0
2020-11-04 15:30:00,41.57,41.92,41.48,41.81,47382.0,41.57,41.92,41.48,41.81,47382.0
2020-11-05 09:30:00,42.56,43.66,42.33,42.99,113517.0,42.56,43.66,42.33,42.99,113517.0
2020-11-05 10:00:00,43.11,43.78,43.01,43.08,41022.0,43.11,43.78,43.01,43.08,41022.0
2020-11-05 10:30:00,43.09,43.17,42.89,42.91,16125.0,43.09,43.17,42.89,42.91,16125.0
2020-11-05 11:00:00,42.98,43.04,42.62,42.7,42498.0,42.98,43.04,42.62,42.7,42498.0
2020-11-05 11:30:00,42.68,42.76,42.21,42.3,27699.0,42.68,42.76,42.21,42.3,27699.0
2020-11-05 12:00:00,42.23,42.82,42.1,42.18,29862.0,42.23,42.82,42.1,42.18,29862.0
2020-11-05 12:30:00,42.22,42.43,41.98,42.33,17088.0,42.22,42.43,41.98,42.33,17088.0
2020-11-05 13:00:00,42.32,42.67,42.28,42.39,20049.0,42.32,42.67,42.28,42.39,20049.0
2020-11-05 13:30:00,42.41,42.7,42.37,42.69,17874.0,42.41,42.7,42.37,42.69,17874.0
2020-11-05 14:00:00,42.69,42.69,42.11,42.37,63813.0,42.69,42.69,42.11,42.37,63813.0
2020-11-05 14:30:00,42.29,42.46,42.05,42.16,41781.0,42.29,42.46,42.05,42.16,41781.0
2020-11-05 15:00:00,42.18,42.23,42.0,42.02,32463.0,42.18,42.23,42.0,42.02,32463.0
2020-11-05 15:30:00,42.02,42.1,41.81,42.09,158328.0,42.02,42.1,41.81,42.09,158328.0
2020-11-06 09:30:00,41.58,42.03,41.42,41.67,26388.0,41.58,42.03,41.42,41.67,26388.0
2020-11-06 10:00:00,41.59,42.09,41.59,41.92,16110.0,41.59,42.09,41.59,41.92,16110.0
2020-11-06 10:30:00,41.91,42.07,41.67,41.72,19755.0,41.91,42.07,41.67,41.72,19755.0
2020-11-06 11:00:00,41.75,42.09,41.72,42.05,21522.0,41.75,42.09,41.72,42.05,21522.0
2020-11-06 11:30:00,42.1,42.1,41.87,42.07,33429.0,42.1,42.1,41.87,42.07,33429.0
2020-11-06 12:00:00,42.1,42.12,41.95,42.03,14367.0,42.1,42.12,41.95,42.03,14367.0
2020-11-06 12:30:00,42.09,42.25,41.96,42.11,13860.0,42.09,42.25,41.96,42.11,13860.0
2020-11-06 13:00:00,42.19,42.55,42.19,42.51,16953.0,42.19,42.55,42.19,42.51,16953.0
2020-11-06 13:30:00,42.44,42.64,42.39,42.64,17862.0,42.44,42.64,42.39,42.64,17862.0
2020-11-06 14:00:00,42.57,42.79,42.35,42.39,28353.0,42.57,42.79,42.35,42.39,28353.0
2020-11-06 14:30:00,42.35,42.53,42.35,42.44,15480.0,42.35,42.53,42.35,42.44,15480.0
2020-11-06 15:00:00,42.43,42.59,42.32,42.48,16680.0,42.43,42.59,42.32,42.48,16680.0
2020-11-06 15:30:00,42.49,42.53,42.1,42.22,101706.0,42.49,42.53,42.1,42.22,101706.0
2020-11-09 09:30:00,42.68,42.72,41.0,41.41,97662.0,42.68,42.72,41.0,41.41,97662.0
2020-11-09 10:00:00,41.41,41.94,41.23,41.75,42246.0,41.41,41.94,41.23,41.75,42246.0
2020-11-09 10:30:00,41.73,42.35,41.73,42.35,36810.0,41.73,42.35,41.73,42.35,36810.0
2020-11-09 11:00:00,42.31,42.4,41.52,42.01,25902.0,42.31,42.4,41.52,42.01,25902.0
2020-11-09 11:30:00,42.12,42.24,41.73,41.88,10860.0,42.12,42.24,41.73,41.88,10860.0
2020-11-09 12:00:00,41.88,42.02,41.59,41.84,40137.0,41.88,42.02,41.59,41.84,40137.0
2020-11-09 12:30:00,41.84,41.9,41.74,41.8,18600.0,41.84,41.9,41.74,41.8,18600.0
2020-11-09 13:00:00,41.94,42.07,41.82,41.83,19656.0,41.94,42.07,41.82,41.83,19656.0
2020-11-09 13:30:00,41.85,42.09,41.55,41.68,29766.0,41.85,42.09,41.55,41.68,29766.0
2020-11-09 14:00:00,41.75,41.82,41.37,41.4,34152.0,41.75,41.82,41.37,41.4,34152.0
2020-11-09 14:30:00,41.41,41.59,41.2,41.34,36861.0,41.41,41.59,41.2,41.34,36861.0
2020-11-09 15:00:00,41.43,41.48,41.09,41.23,35061.0,41.43,41.48,41.09,41.23,35061.0
2020-11-09 15:30:00,41.32,41.46,40.57,40.61,103119.0,41.32,41.46,40.57,40.61,103119.0
2020-11-10 09:30:00,40.45,40.62,39.19,39.19,52161.0,40.45,40.62,39.19,39.19,52161.0
2020-11-10 10:00:00,39.17,39.3,37.89,38.1,91581.0,39.17,39.3,37.89,38.1,91581.0
2020-11-10 10:30:00,38.15,38.56,38.15,38.48,168438.0,38.15,38.56,38.15,38.48,168438.0
2020-11-10 11:00:00,38.51,39.09,38.44,38.98,79410.0,38.51,39.09,38.44,38.98,79410.0
2020-11-10 11:30:00,39.09,39.56,39.01,39.3,26811.0,39.09,39.56,39.01,39.3,26811.0
2020-11-10 12:00:00,39.29,39.8,39.26,39.59,73392.0,39.29,39.8,39.26,39.59,73392.0
2020-11-10 12:30:00,39.62,39.71,39.48,39.69,18768.0,39.62,39.71,39.48,39.69,18768.0
2020-11-10 13:00:00,39.66,39.66,39.18,39.22,16629.0,39.66,39.66,39.18,39.22,16629.0
2020-11-10 13:30:00,39.32,39.42,39.0,39.19,44595.0,39.32,39.42,39.0,39.19,44595.0
2020-11-10 14:00:00,39.19,39.35,38.33,38.54,77886.0,39.19,39.35,38.33,38.54,77886.0
2020-11-10 14:30:00,38.55,38.83,38.49,38.78,83790.0,38.55,38.83,38.49,38.78,83790.0
2020-11-10 15:00:00,38.74,39.04,38.56,38.97,72573.0,38.74,39.04,38.56,38.97,72573.0
2020-11-10 15:30:00,39.04,39.24,38.87,38.99,170640.0,39.04,39.24,38.87,38.99,170640.0
2020-11-11 09:30:00,39.44,39.95,39.15,39.26,15930.0,39.44,39.95,39.15,39.26,15930.0
2020-11-11 10:00:00,39.58,39.6,39.03,39.26,65637.0,39.58,39.6,39.03,39.26,65637.0
2020-11-11 10:30:00,39.09,39.56,38.96,39.56,36627.0,39.09,39.56,38.96,39.56,36627.0
2020-11-11 11:00:00,39.81,39.91,39.42,39.6,28893.0,39.81,39.91,39.42,39.6,28893.0
2020-11-11 11:30:00,39.49,39.95,39.47,39.79,79254.0,39.49,39.95,39.47,39.79,79254.0
2020-11-11 12:00:00,39.83,40.15,39.64,40.13,27453.0,39.83,40.15,39.64,40.13,27453.0
2020-11-11 12:30:00,40.22,40.36,40.07,40.14,37233.0,40.22,40.36,40.07,40.14,37233.0
2020-11-11 13:00:00,40.25,40.61,40.24,40.34,17790.0,40.25,40.61,40.24,40.34,17790.0
2020-11-11 13:30:00,40.35,40.62,40.25,40.38,32142.0,40.35,40.62,40.25,40.38,32142.0
2020-11-11 14:00:00,40.52,40.62,40.06,40.26,32733.0,40.52,40.62,40.06,40.26,32733.0
2020-11-11 14:30:00,40.25,40.25,39.75,39.76,28383.0,40.25,40.25,39.75,39.76,28383.0
2020-11-11 15:00:00,39.76,39.83,39.52,39.65,48216.0,39.76,39.83,39.52,39.65,48216.0
2020-11-11 15:30:00,39.65,39.83,39.32,39.62,201114.0,39.65,39.83,39.32,39.62,201114.0
2020-11-12 09:30:00,39.55,40.5,39.55,40.46,72384.0,39.55,40.5,39.55,40.46,72384.0
2020-11-12 10:00:00,40.38,41.0,40.36,40.76,54768.0,40.38,41.0,40.36,40.76,54768.0
2020-11-12 10:30:00,40.86,40.86,40.12,40.16,12300.0,40.86,40.86,40.12,40.16,12300.0
2020-11-12 11:00:00,40.14,40.25,39.74,39.74,18291.0,40.14,40.25,39.74,39.74,18291.0
2020-11-12 11:30:00,39.7,39.74,39.52,39.65,20307.0,39.7,39.74,39.52,39.65,20307.0
2020-11-12 12:00:00,39.65,39.89,39.38,39.78,59166.0,39.65,39.89,39.38,39.78,59166.0
2020-11-12 12:30:00,39.77,39.8,39.57,39.72,29220.0,39.77,39.8,39.57,39.72,29220.0
2020-11-12 13:00:00,39.67,39.78,39.33,39.33,26451.0,39.67,39.78,39.33,39.33,26451.0
2020-11-12 13:30:00,39.33,39.63,39.23,39.57,12543.0,39.33,39.63,39.23,39.57,12543.0
2020-11-12 14:00:00,39.68,39.77,39.43,39.48,15111.0,39.68,39.77,39.43,39.48,15111.0
2020-11-12 14:30:00,39.38,39.5,39.2,39.27,21261.0,39.38,39.5,39.2,39.27,21261.0
2020-11-12 15:00:00,39.23,39.39,39.06,39.35,29910.0,39.23,39.39,39.06,39.35,29910.0
2020-11-12 15:30:00,39.34,39.37,38.89,39.0,242289.0,39.34,39.37,38.89,39.0,242289.0
2020-11-13 09:30:00,39.36,40.22,39.36,40.22,18780.0,39.36,40.22,39.36,40.22,18780.0
2020-11-13 10:00:00,40.03,40.22,39.79,40.07,26469.0,40.03,40.22,39.79,40.07,26469.0
2020-11-13 10:30:00,40.1,40.48,39.9,40.01,42834.0,40.1,40.48,39.9,40.01,42834.0
2020-11-13 11:00:00,40.12,40.25,39.86,39.98,19893.0,40.12,40.25,39.86,39.98,19893.0
2020-11-13 11:30:00,40.12,40.12,39.63,39.64,22101.0,40.12,40.12,39.63,39.64,22101.0
2020-11-13 12:00:00,39.72,39.91,39.72,39.74,16476.0,39.72,39.91,39.72,39.74,16476.0
2020-11-13 12:30:00,39.69,40.06,39.66,39.94,12045.0,39.69,40.06,39.66,39.94,12045.0
2020-11-13 13:00:00,39.95,40.0,39.83,39.85,15567.0,39.95,40.0,39.83,39.85,15567.0
2020-11-13 13:30:00,39.92,40.01,39.74,39.83,20778.0,39.92,40.01,39.74,39.83,20778.0
2020-11-13 14:00:00,39.86,39.88,39.64,39.7,11991.0,39.86,39.88,39.64,39.7,11991.0
2020-11-13 14:30:00,39.65,39.75,39.62,39.75,12225.0,39.65,39.75,39.62,39.75,12225.0
2020-11-13 15:00:00,39.74,39.85,39.73,39.77,23061.0,39.74,39.85,39.73,39.77,23061.0
2020-11-13 15:30:00,39.71,39.98,39.64,39.7,53004.0,39.71,39.98,39.64,39.7,53004.0
2020-11-16 09:30:00,40.1,40.27,39.39,39.96,36996.0,40.1,40.27,39.39,39.96,36996.0
2020-11-16 10:00:00,39.91,40.23,39.53,39.56,12159.0,39.91,40.23,39.53,39.56,12159.0
2020-11-16 10:30:00,39.53,39.84,39.43,39.8,22611.0,39.53,39.84,39.43,39.8,22611.0
2020-11-16 11:00:00,39.77,39.86,39.33,39.38,22617.0,39.77,39.86,39.33,39.38,22617.0
2020-11-16 11:30:00,39.38,39.47,39.15,39.2,23412.0,39.38,39.47,39.15,39.2,23412.0
2020-11-16 12:00:00,39.33,39.37,39.03,39.03,19887.0,39.33,39.37,39.03,39.03,19887.0
2020-11-16 12:30:00,39.0,39.1,38.69,38.73,67062.0,39.0,39.1,38.69,38.73,67062.0
2020-11-16 13:00:00,38.83,38.95,38.71,38.78,57099.0,38.83,38.95,38.71,38.78,57099.0
2020-11-16 13:30:00,38.7,38.94,38.52,38.94,38130.0,38.7,38.94,38.52,38.94,38130.0
2020-11-16 14:00:00,38.95,39.2,38.92,39.0,37767.0,38.95,39.2,38.92,39.0,37767.0
2020-11-16 14:30:00,39.0,39.01,38.51,38.51,47502.0,39.0,39.01,38.51,38.51,47502.0
2020-11-16 15:00:00,38.58,38.83,38.39,38.76,61701.0,38.58,38.83,38.39,38.76,61701.0
2020-11-16 15:30:00,38.73,38.95,38.63,38.86,134106.0,38.73,38.95,38.63,38.86,134106.0
2020-11-17 09:30:00,38.85,39.16,38.6,39.0,38649.0,38.85,39.16,38.6,39.0,38649.0
2020-11-17 10:00:00,38.93,39.22,38.85,39.22,25083.0,38.93,39.22,38.85,39.22,25083.0
2020-11-17 10:30:00,39.42,39.43,39.07,39.07,33753.0,39.42,39.43,39.07,39.07,33753.0
2020-11-17 11:00:00,39.06,39.29,38.73,38.74,19482.0,39.06,39.29,38.73,38.74,19482.0
2020-11-17 11:30:00,38.66,39.07,38.57,39.07,34056.0,38.66,39.07,38.57,39.07,34056.0
2020-11-17 12:00:00,39.11,39.2,38.85,39.0,10800.0,39.11,39.2,38.85,39.0,10800.0
2020-11-17 12:30:00,38.96,39.26,38.95,39.26,15750.0,38.96,39.26,38.95,39.26,15750.0
2020-11-17 13:00:00,39.32,39.37,39.19,39.35,40407.0,39.32,39.37,39.19,39.35,40407.0
2020-11-17 13:30:00,39.29,39.34,39.18,39.22,20526.0,39.29,39.34,39.18,39.22,20526.0
2020-11-17 14:00:00,39.26,39.58,39.23,39.44,17478.0,39.26,39.58,39.23,39.44,17478.0
2020-11-17 14:30:00,39.47,39.64,39.46,39.58,11400.0,39.47,39.64,39.46,39.58,11400.0
2020-11-17 15:00:00,39.65,39.65,39.34,39.4,17082.0,39.65,39.65,39.34,39.4,17082.0
2020-11-17 15:30:00,39.4,39.71,39.35,39.58,85629.0,39.4,39.71,39.35,39.58,85629.0
2020-11-18 09:30:00,39.69,40.34,39.53,39.78,20685.0,39.69,40.34,39.53,39.78,20685.0
2020-11-18 10:00:00,39.48,39.97,39.3,39.32,15300.0,39.48,39.97,39.3,39.32,15300.0
2020-11-18 10:30:00,39.53,39.72,39.48,39.6,37428.0,39.53,39.72,39.48,39.6,37428.0
2020-11-18 11:00:00,39.68,40.2,39.67,39.67,22575.0,39.68,40.2,39.67,39.67,22575.0
2020-11-18 11:30:00,39.75,40.32,39.75,40.31,43464.0,39.75,40.32,39.75,40.31,43464.0
2020-11-18 12:00:00,40.32,40.39,40.15,40.25,11400.0,40.32,40.39,40.15,40.25,11400.0
2020-11-18 12:30:00,40.32,40.34,40.2,40.25,15327.0,40.32,40.34,40.2,40.25,15327.0
2020-11-18 13:00:00,40.2,40.4,40.15,40.28,9330.0,40.2,40.4,40.15,40.28,9330.0
2020-11-18 13:30:00,40.27,40.27,39.89,39.91,16755.0,40.27,40.27,39.89,39.91,16755.0
2020-11-18 14:00:00,39.98,40.12,39.82,39.85,13740.0,39.98,40.12,39.82,39.85,13740.0
2020-11-18 14:30:00,39.86,40.22,39.85,40.03,19056.0,39.86,40.22,39.85,40.03,19056.0
2020-11-18 15:00:00,40.03,40.06,39.91,39.99,21600.0,40.03,40.06,39.91,39.99,21600.0
2020-11-18 15:30:00,39.98,40.02,39.51,39.66,63219.0,39.98,40.02,39.51,39.66,63219.0
2020-11-19 09:30:00,39.57,39.94,39.5,39.86,40764.0,39.57,39.94,39.5,39.86,40764.0
2020-11-19 10:00:00,40.0,40.68,39.97,40.6,38586.0,40.0,40.68,39.97,40.6,38586.0
2020-11-19 10:30:00,40.57,40.73,40.49,40.63,7500.0,40.57,40.73,40.49,40.63,7500.0
2020-11-19 11:00:00,40.58,40.75,40.34,40.74,19203.0,40.58,40.75,40.34,40.74,19203.0
2020-11-19 11:30:00,40.74,40.95,40.65,40.79,23766.0,40.74,40.95,40.65,40.79,23766.0
2020-11-19 12:00:00,40.77,40.81,40.56,40.58,16200.0,40.77,40.81,40.56,40.58,16200.0
2020-11-19 12:30:00,40.64,40.71,40.6,40.69,11886.0,40.64,40.71,40.6,40.69,11886.0
2020-11-19 13:00:00,40.7,40.74,40.62,40.7,12000.0,40.7,40.74,40.62,40.7,12000.0
2020-11-19 13:30:00,40.64,40.83,40.59,40.73,9399.0,40.64,40.83,40.59,40.73,9399.0
2020-11-19 14:00:00,40.74,40.76,40.61,40.64,11019.0,40.74,40.76,40.61,40.64,11019.0
2020-11-19 14:30:00,40.65,40.8,40.63,40.68,11700.0,40.65,40.8,40.63,40.68,11700.0
2020-11-19 15:00:00,40.68,40.77,40.57,40.57,17937.0,40.68,40.77,40.57,40.57,17937.0
2020-11-19 15:30:00,40.6,40.71,40.52,40.57,102720.0,40.6,40.71,40.52,40.57,102720.0
2020-11-20 09:30:00,40.28,40.59,40.16,40.3,44754.0,40.28,40.59,40.16,40.3,44754.0
2020-11-20 10:00:00,40.39,40.8,40.34,40.77,33363.0,40.39,40.8,40.34,40.77,33363.0
2020-11-20 10:30:00,40.77,40.78,40.56,40.68,45765.0,40.77,40.78,40.56,40.68,45765.0
2020-11-20 11:00:00,40.68,40.81,40.56,40.81,152301.0,40.68,40.81,40.56,40.81,152301.0
2020-11-20 11:30:00,40.82,41.17,40.81,40.93,20439.0,40.82,41.17,40.81,40.93,20439.0
2020-11-20 12:00:00,40.96,41.27,40.96,41.09,28800.0,40.96,41.27,40.96,41.09,28800.0
2020-11-20 12:30:00,41.07,41.07,40.9,40.94,14619.0,41.07,41.07,40.9,40.94,14619.0
2020-11-20 13:00:00,40.92,40.97,40.79,40.97,12900.0,40.92,40.97,40.79,40.97,12900.0
2020-11-20 13:30:00,40.99,40.99,40.79,40.86,48330.0,40.99,40.99,40.79,40.86,48330.0
2020-11-20 14:00:00,40.89,41.02,40.69,40.86,57813.0,40.89,41.02,40.69,40.86,57813.0
2020-11-20 14:30:00,40.91,40.96,40.63,40.71,9555.0,40.91,40.96,40.63,40.71,9555.0
2020-11-20 15:00:00,40.66,40.68,40.43,40.61,23118.0,40.66,40.68,40.43,40.61,23118.0
2020-11-20 15:30:00,40.61,41.0,40.58,40.63,186957.0,40.61,41.0,40.58,40.63,186957.0
2020-11-23 09:30:00,40.83,40.98,40.37,40.49,27312.0,40.83,40.98,40.37,40.49,27312.0
2020-11-23 10:00:00,40.48,40.48,39.92,40.3,31923.0,40.48,40.48,39.92,40.3,31923.0
2020-11-23 10:30:00,40.3,40.57,40.17,40.51,23421.0,40.3,40.57,40.17,40.51,23421.0
2020-11-23 11:00:00,40.52,40.6,39.96,40.18,11142.0,40.52,40.6,39.96,40.18,11142.0
2020-11-23 11:30:00,40.15,40.46,40.15,40.44,36690.0,40.15,40.46,40.15,40.44,36690.0
2020-11-23 12:00:00,40.42,40.44,40.14,40.24,24414.0,40.42,40.44,40.14,40.24,24414.0
2020-11-23 12:30:00,40.2,40.24,40.14,40.14,6000.0,40.2,40.24,40.14,40.14,6000.0
2020-11-23 13:00:00,40.14,40.41,40.1,40.25,18162.0,40.14,40.41,40.1,40.25,18162.0
2020-11-23 13:30:00,40.26,40.34,40.2,40.29,18135.0,40.26,40.34,40.2,40.29,18135.0
2020-11-23 14:00:00,40.3,40.32,40.0,40.07,23262.0,40.3,40.32,40.0,40.07,23262.0
2020-11-23 14:30:00,40.08,40.16,40.01,40.09,18732.0,40.08,40.16,40.01,40.09,18732.0
2020-11-23 15:00:00,40.13,40.13,39.87,39.87,29343.0,40.13,40.13,39.87,39.87,29343.0
2020-11-23 15:30:00,39.85,40.04,39.28,40.03,356652.0,39.85,40.04,39.28,40.03,356652.0
2020-11-24 09:30:00,39.66,40.19,39.37,40.05,17580.0,39.66,40.19,39.37,40.05,17580.0
2020-11-24 10:00:00,40.04,40.04,39.47,39.48,21489.0,40.04,40.04,39.47,39.48,21489.0
2020-11-24 10:30:00,39.7,39.83,39.4,39.53,36801.0,39.7,39.83,39.4,39.53,36801.0
2020-11-24 11:00:00,39.68,40.13,39.59,40.03,21012.0,39.68,40.13,39.59,40.03,21012.0
2020-11-24 11:30:00,40.14,40.15,39.45,39.49,56457.0,40.14,40.15,39.45,39.49,56457.0
2020-11-24 12:00:00,39.54,39.66,39.44,39.66,17766.0,39.54,39.66,39.44,39.66,17766.0
2020-11-24 12:30:00,39.66,39.66,39.38,39.56,24888.0,39.66,39.66,39.38,39.56,24888.0
2020-11-24 13:00:00,39.5,39.62,39.36,39.48,26814.0,39.5,39.62,39.36,39.48,26814.0
2020-11-24 13:30:00,39.46,39.63,39.39,39.52,16800.0,39.46,39.63,39.39,39.52,16800.0
2020-11-24 14:00:00,39.51,39.51,39.21,39.23,22449.0,39.51,39.51,39.21,39.23,22449.0
2020-11-24 14:30:00,39.23,39.4,39.1,39.1,23259.0,39.23,39.4,39.1,39.1,23259.0
2020-11-24 15:00:00,39.11,39.18,39.01,39.11,18000.0,39.11,39.18,39.01,39.11,18000.0
2020-11-24 15:30:00,39.1,39.13,38.8,38.99,80685.0,39.1,39.13,38.8,38.99,80685.0
2020-11-25 09:30:00,39.26,39.79,39.12,39.33,93324.0,39.26,39.79,39.12,39.33,93324.0
2020-11-25 10:00:00,39.65,39.74,39.15,39.59,23142.0,39.65,39.74,39.15,39.59,23142.0
2020-11-25 10:30:00,39.54,39.71,39.53,39.69,35256.0,39.54,39.71,39.53,39.69,35256.0
2020-11-25 11:00:00,39.72,39.72,39.55,39.62,13761.0,39.72,39.72,39.55,39.62,13761.0
2020-11-25 11:30:00,39.62,39.72,39.53,39.62,33015.0,39.62,39.72,39.53,39.62,33015.0
2020-11-25 12:00:00,39.59,39.6,39.35,39.41,24024.0,39.59,39.6,39.35,39.41,24024.0
2020-11-25 12:30:00,39.5,39.77,39.44,39.74,22200.0,39.5,39.77,39.44,39.74,22200.0
2020-11-25 13:00:00,39.73,39.77,39.48,39.6,31821.0,39.73,39.77,39.48,39.6,31821.0
2020-11-25 13:30:00,39.54,39.58,39.46,39.58,25116.0,39.54,39.58,39.46,39.58,25116.0
2020-11-25 14:00:00,39.56,39.58,39.38,39.39,22191.0,39.56,39.58,39.38,39.39,22191.0
2020-11-25 14:30:00,39.39,39.72,39.35,39.66,51861.0,39.39,39.72,39.35,39.66,51861.0
2020-11-25 15:00:00,39.65,39.8,39.58,39.6,70704.0,39.65,39.8,39.58,39.6,70704.0
2020-11-25 15:30:00,39.6,39.86,39.44,39.79,164679.0,39.6,39.86,39.44,39.79,164679.0
2020-11-27 09:30:00,40.13,41.0,40.1,40.98,44850.0,40.13,41.0,40.1,40.98,44850.0
2020-11-27 10:00:00,41.13,41.19,40.71,40.73,39930.0,41.13,41.19,40.71,40.73,39930.0
2020-11-27 10:30:00,40.83,40.99,40.72,40.98,17751.0,40.83,40.99,40.72,40.98,17751.0
2020-11-27 11:00:00,40.98,41.14,40.77,40.91,18705.0,40.98,41.14,40.77,40.91,18705.0
2020-11-27 11:30:00,40.78,40.99,40.26,40.46,18300.0,40.78,40.99,40.26,40.46,18300.0
2020-11-27 12:00:00,40.34,40.71,40.34,40.48,17736.0,40.34,40.71,40.34,40.48,17736.0
2020-11-27 12:30:00,40.47,40.48,40.15,40.21,39669.0,40.47,40.48,40.15,40.21,39669.0
2020-11-30 09:30:00,40.5,40.95,40.07,40.35,57999.0,40.5,40.95,40.07,40.35,57999.0
2020-11-30 10:00:00,40.5,40.87,40.1,40.87,37578.0,40.5,40.87,40.1,40.87,37578.0
2020-11-30 10:30:00,40.65,40.73,39.91,40.1,13908.0,40.65,40.73,39.91,40.1,13908.0
2020-11-30 11:00:00,40.17,40.66,39.91,40.27,37263.0,40.17,40.66,39.91,40.27,37263.0
2020-11-30 11:30:00,40.35,40.55,40.06,40.3,85134.0,40.35,40.55,40.06,40.3,85134.0
2020-11-30 12:00:00,40.37,40.42,40.2,40.31,20862.0,40.37,40.42,40.2,40.31,20862.0
2020-11-30 12:30:00,40.3,40.42,40.23,40.3,15300.0,40.3,40.42,40.23,40.3,15300.0
2020-11-30 13:00:00,40.27,40.42,40.23,40.32,27975.0,40.27,40.42,40.23,40.32,27975.0
2020-11-30 13:30:00,40.37,40.39,40.18,40.38,21300.0,40.37,40.39,40.18,40.38,21300.0
2020-11-30 14:00:00,40.29,40.42,40.25,40.38,41400.0,40.29,40.42,40.25,40.38,41400.0
2020-11-30 14:30:00,40.41,40.42,40.28,40.4,92940.0,40.41,40.42,40.28,40.4,92940.0
2020-11-30 15:00:00,40.38,40.87,40.38,40.49,49773.0,40.38,40.87,40.38,40.49,49773.0
2020-11-30 15:30:00,40.46,40.56,40.07,40.24,209220.0,40.46,40.56,40.07,40.24,209220.0
2020-12-01 09:30:00,40.62,40.86,39.74,39.97,84858.0,40.62,40.86,39.74,39.97,84858.0
2020-12-01 10:00:00,39.86,40.18,39.31,39.56,95052.0,39.86,40.18,39.31,39.56,95052.0
2020-12-01 10:30:00,39.5,39.69,39.15,39.46,37458.0,39.5,39.69,39.15,39.46,37458.0
2020-12-01 11:00:00,39.61,40.3,39.61,40.15,103359.0,39.61,40.3,39.61,40.15,103359.0
2020-12-01 11:30:00,40.15,40.29,39.8,40.09,54411.0,40.15,40.29,39.8,40.09,54411.0
2020-12-01 12:00:00,40.15,40.25,39.94,40.01,27963.0,40.15,40.25,39.94,40.01,27963.0
2020-12-01 12:30:00,39.99,40.17,39.76,40.04,18948.0,39.99,40.17,39.76,40.04,18948.0
2020-12-01 13:00:00,40.0,40.25,39.91,40.24,20364.0,40.0,40.25,39.91,40.24,20364.0
2020-12-01 13:30:00,40.26,40.69,40.18,40.33,102147.0,40.26,40.69,40.18,40.33,102147.0
2020-12-01 14:00:00,40.42,40.63,40.27,40.38,36237.0,40.42,40.63,40.27,40.38,36237.0
2020-12-01 14:30:00,40.4,40.4,39.95,39.98,31389.0,40.4,40.4,39.95,39.98,31389.0
2020-12-01 15:00:00,40.02,40.07,39.88,39.95,29700.0,40.02,40.07,39.88,39.95,29700.0
2020-12-01 15:30:00,39.91,40.2,39.78,39.96,99621.0,39.91,40.2,39.78,39.96,99621.0
2020-12-02 09:30:00,39.67,39.67,38.77,38.78,65958.0,39.67,39.67,38.77,38.78,65958.0
2020-12-02 10:00:00,38.78,39.35,38.67,39.14,121119.0,38.78,39.35,38.67,39.14,121119.0
2020-12-02 10:30:00,39.18,39.49,38.94,39.34,37074.0,39.18,39.49,38.94,39.34,37074.0
2020-12-02 11:00:00,39.54,39.58,39.3,39.45,16446.0,39.54,39.58,39.3,39.45,16446.0
2020-12-02 11:30:00,39.43,39.46,39.26,39.3,51150.0,39.43,39.46,39.26,39.3,51150.0
2020-12-02 12:00:00,39.37,39.37,39.19,39.28,16338.0,39.37,39.37,39.19,39.28,16338.0
2020-12-02 12:30:00,39.33,39.33,38.93,39.09,41466.0,39.33,39.33,38.93,39.09,41466.0
2020-12-02 13:00:00,39.11,39.14,38.93,38.95,16800.0,39.11,39.14,38.93,38.95,16800.0
2020-12-02 13:30:00,38.97,39.3,38.95,39.15,23748.0,38.97,39.3,38.95,39.15,23748.0
2020-12-02 14:00:00,39.14,39.33,39.02,39.33,16596.0,39.14,39.33,39.02,39.33,16596.0
2020-12-02 14:30:00,39.33,39.39,39.11,39.3,59220.0,39.33,39.39,39.11,39.3,59220.0
2020-12-02 15:00:00,39.31,39.58,39.3,39.49,40251.0,39.31,39.58,39.3,39.49,40251.0
2020-12-02 15:30:00,39.56,39.61,39.16,39.37,195747.0,39.56,39.61,39.16,39.37,195747.0
2020-12-03 09:30:00,39.38,40.73,39.03,40.73,118017.0,39.38,40.73,39.03,40.73,118017.0
2020-12-03 10:00:00,40.71,41.0,40.56,40.88,71088.0,40.71,41.0,40.56,40.88,71088.0
2020-12-03 10:30:00,40.95,41.18,40.86,41.17,34176.0,40.95,41.18,40.86,41.17,34176.0
2020-12-03 11:00:00,41.16,41.37,41.0,41.26,70923.0,41.16,41.37,41.0,41.26,70923.0
2020-12-03 11:30:00,41.28,41.47,41.11,41.29,55419.0,41.28,41.47,41.11,41.29,55419.0
2020-12-03 12:00:00,41.33,41.6,41.24,41.55,26733.0,41.33,41.6,41.24,41.55,26733.0
2020-12-03 12:30:00,41.62,41.67,41.46,41.5,35100.0,41.62,41.67,41.46,41.5,35100.0
2020-12-03 13:00:00,41.52,41.72,41.44,41.61,27102.0,41.52,41.72,41.44,41.61,27102.0
2020-12-03 13:30:00,41.67,41.76,41.38,41.38,27711.0,41.67,41.76,41.38,41.38,27711.0
2020-12-03 14:00:00,41.38,41.43,41.28,41.28,28011.0,41.38,41.43,41.28,41.28,28011.0
2020-12-03 14:30:00,41.34,41.45,41.26,41.31,26250.0,41.34,41.45,41.26,41.31,26250.0
2020-12-03 15:00:00,41.29,41.34,41.11,41.14,48324.0,41.29,41.34,41.11,41.14,48324.0
2020-12-03 15:30:00,41.13,41.15,40.8,40.93,132726.0,41.13,41.15,40.8,40.93,132726.0
2020-12-04 09:30:00,41.13,41.63,40.93,41.55,92169.0,41.13,41.63,40.93,41.55,92169.0
2020-12-04 10:00:00,41.72,41.96,41.42,41.74,53571.0,41.72,41.96,41.42,41.74,53571.0
2020-12-04 10:30:00,41.62,41.86,41.62,41.65,18993.0,41.62,41.86,41.62,41.65,18993.0
2020-12-04 11:00:00,41.7,41.7,41.35,41.62,22128.0,41.7,41.7,41.35,41.62,22128.0
2020-12-04 11:30:00,41.66,41.94,41.62,41.86,35706.0,41.66,41.94,41.62,41.86,35706.0
2020-12-04 12:00:00,41.9,42.05,41.7,41.98,23430.0,41.9,42.05,41.7,41.98,23430.0
2020-12-04 12:30:00,41.98,42.13,41.92,42.05,27210.0,41.98,42.13,41.92,42.05,27210.0
2020-12-04 13:00:00,42.11,42.14,41.94,42.13,17700.0,42.11,42.14,41.94,42.13,17700.0
2020-12-04 13:30:00,42.08,42.18,41.93,42.1,26985.0,42.08,42.18,41.93,42.1,26985.0
2020-12-04 14:00:00,42.11,42.13,41.75,41.8,24675.0,42.11,42.13,41.75,41.8,24675.0
2020-12-04 14:30:00,41.84,42.07,41.8,41.95,24000.0,41.84,42.07,41.8,41.95,24000.0
2020-12-04 15:00:00,41.95,42.07,41.92,42.07,45795.0,41.95,42.07,41.92,42.07,45795.0
2020-12-04 15:30:00,42.04,42.17,41.96,42.04,161322.0,42.04,42.17,41.96,42.04,161322.0
2020-12-07 09:30:00,42.22,43.26,42.22,43.2,58230.0,42.22,43.26,42.22,43.2,58230.0
2020-12-07 10:00:00,43.21,43.4,43.0,43.4,46692.0,43.21,43.4,43.0,43.4,46692.0
2020-12-07 10:30:00,43.42,43.45,42.87,42.91,37980.0,43.42,43.45,42.87,42.91,37980.0
2020-12-07 11:00:00,42.97,43.06,42.85,42.94,13500.0,42.97,43.06,42.85,42.94,13500.0
2020-12-07 11:30:00,42.88,42.97,42.66,42.81,56850.0,42.88,42.97,42.66,42.81,56850.0
2020-12-07 12:00:00,42.81,42.88,42.57,42.77,31683.0,42.81,42.88,42.57,42.77,31683.0
2020-12-07 12:30:00,42.77,42.77,42.53,42.58,13650.0,42.77,42.77,42.53,42.58,13650.0
2020-12-07 13:00:00,42.58,42.72,42.55,42.64,15099.0,42.58,42.72,42.55,42.64,15099.0
2020-12-07 13:30:00,42.59,42.8,42.25,42.8,33159.0,42.59,42.8,42.25,42.8,33159.0
2020-12-07 14:00:00,42.63,42.71,42.49,42.54,14658.0,42.63,42.71,42.49,42.54,14658.0
2020-12-07 14:30:00,42.64,42.76,42.58,42.76,17277.0,42.64,42.76,42.58,42.76,17277.0
2020-12-07 15:00:00,42.77,42.78,42.58,42.67,41565.0,42.77,42.78,42.58,42.67,41565.0
2020-12-07 15:30:00,42.62,42.7,42.41,42.57,167766.0,42.62,42.7,42.41,42.57,167766.0
2020-12-08 09:30:00,42.78,42.96,42.33,42.78,37866.0,42.78,42.96,42.33,42.78,37866.0
2020-12-08 10:00:00,42.85,44.0,42.82,43.3,171750.0,42.85,44.0,42.82,43.3,171750.0
2020-12-08 10:30:00,43.34,44.24,43.32,43.95,56982.0,43.34,44.24,43.32,43.95,56982.0
2020-12-08 11:00:00,43.93,43.96,43.58,43.94,32064.0,43.93,43.96,43.58,43.94,32064.0
2020-12-08 11:30:00,43.98,44.23,43.89,44.22,72792.0,43.98,44.23,43.89,44.22,72792.0
2020-12-08 12:00:00,44.17,44.23,44.07,44.21,37011.0,44.17,44.23,44.07,44.21,37011.0
2020-12-08 12:30:00,44.15,44.2,43.97,44.08,59247.0,44.15,44.2,43.97,44.08,59247.0
2020-12-08 13:00:00,44.08,44.12,44.0,44.11,28089.0,44.08,44.12,44.0,44.11,28089.0
2020-12-08 13:30:00,44.15,44.41,44.14,44.37,96150.0,44.15,44.41,44.14,44.37,96150.0
2020-12-08 14:00:00,44.33,44.66,44.29,44.62,25149.0,44.33,44.66,44.29,44.62,25149.0
2020-12-08 14:30:00,44.67,44.68,44.45,44.61,86352.0,44.67,44.68,44.45,44.61,86352.0
2020-12-08 15:00:00,44.57,44.58,44.41,44.47,15159.0,44.57,44.58,44.41,44.47,15159.0
2020-12-08 15:30:00,44.48,44.49,44.04,44.22,200589.0,44.48,44.49,44.04,44.22,200589.0
2020-12-09 09:30:00,44.71,44.71,43.71,43.73,70794.0,44.71,44.71,43.71,43.73,70794.0
2020-12-09 10:00:00,43.68,43.87,43.0,43.4,27843.0,43.68,43.87,43.0,43.4,27843.0
2020-12-09 10:30:00,43.36,43.41,43.08,43.36,21771.0,43.36,43.41,43.08,43.36,21771.0
2020-12-09 11:00:00,43.33,43.33,43.12,43.24,40629.0,43.33,43.33,43.12,43.24,40629.0
2020-12-09 11:30:00,43.11,43.28,43.09,43.19,21450.0,43.11,43.28,43.09,43.19,21450.0
2020-12-09 12:00:00,43.24,43.24,42.38,42.39,16032.0,43.24,43.24,42.38,42.39,16032.0
2020-12-09 12:30:00,42.35,42.4,42.1,42.33,32898.0,42.35,42.4,42.1,42.33,32898.0
2020-12-09 13:00:00,42.28,42.28,41.76,41.88,19758.0,42.28,42.28,41.76,41.88,19758.0
2020-12-09 13:30:00,41.87,41.93,41.6,41.66,26223.0,41.87,41.93,41.6,41.66,26223.0
2020-12-09 14:00:00,41.67,42.05,41.64,42.05,19308.0,41.67,42.05,41.64,42.05,19308.0
2020-12-09 14:30:00,42.05,42.2,41.92,42.17,22374.0,42.05,42.2,41.92,42.17,22374.0
2020-12-09 15:00:00,42.16,42.26,41.92,41.96,23700.0,42.16,42.26,41.92,41.96,23700.0
2020-12-09 15:30:00,41.96,42.48,41.92,42.23,132357.0,41.96,42.48,41.92,42.23,132357.0
2020-12-10 09:30:00,41.95,43.05,41.82,42.84,83613.0,41.95,43.05,41.82,42.84,83613.0
2020-12-10 10:00:00,42.82,43.23,42.73,43.15,24162.0,42.82,43.23,42.73,43.15,24162.0
2020-12-10 10:30:00,43.1,43.38,43.09,43.24,23142.0,43.1,43.38,43.09,43.24,23142.0
2020-12-10 11:00:00,43.19,43.75,43.15,43.68,55719.0,43.19,43.75,43.15,43.68,55719.0
2020-12-10 11:30:00,43.61,43.81,43.56,43.71,64482.0,43.61,43.81,43.56,43.71,64482.0
2020-12-10 12:00:00,43.7,44.01,43.68,43.83,49050.0,43.7,44.01,43.68,43.83,49050.0
2020-12-10 12:30:00,43.84,43.99,43.78,43.84,24570.0,43.84,43.99,43.78,43.84,24570.0
2020-12-10 13:00:00,43.83,44.19,43.83,44.19,35904.0,43.83,44.19,43.83,44.19,35904.0
2020-12-10 13:30:00,44.14,44.39,44.1,44.33,46638.0,44.14,44.39,44.1,44.33,46638.0
2020-12-10 14:00:00,44.33,44.4,44.07,44.08,72015.0,44.33,44.4,44.07,44.08,72015.0
2020-12-10 14:30:00,44.05,44.1,43.65,43.69,40539.0,44.05,44.1,43.65,43.69,40539.0
2020-12-10 15:00:00,43.6,43.73,43.46,43.63,46728.0,43.6,43.73,43.46,43.63,46728.0
2020-12-10 15:30:00,43.68,44.07,43.62,44.01,140412.0,43.68,44.07,43.62,44.01,140412.0
2020-12-11 09:30:00,43.92,44.71,43.92,44.71,42075.0,43.92,44.71,43.92,44.71,42075.0
2020-12-11 10:00:00,44.64,44.72,44.41,44.72,76713.0,44.64,44.72,44.41,44.72,76713.0
2020-12-11 10:30:00,44.74,44.8,44.26,44.41,56148.0,44.74,44.8,44.26,44.41,56148.0
2020-12-11 11:00:00,44.41,44.48,44.17,44.28,30396.0,44.41,44.48,44.17,44.28,30396.0
2020-12-11 11:30:00,44.29,44.44,44.04,44.21,13320.0,44.29,44.44,44.04,44.21,13320.0
2020-12-11 12:00:00,44.25,44.46,44.19,44.21,40944.0,44.25,44.46,44.19,44.21,40944.0
2020-12-11 12:30:00,44.25,44.28,43.96,44.28,8544.0,44.25,44.28,43.96,44.28,8544.0
2020-12-11 13:00:00,44.31,44.33,44.17,44.31,10827.0,44.31,44.33,44.17,44.31,10827.0
2020-12-11 13:30:00,44.34,44.73,44.34,44.69,79830.0,44.34,44.73,44.34,44.69,79830.0
2020-12-11 14:00:00,44.79,44.83,44.62,44.82,10137.0,44.79,44.83,44.62,44.82,10137.0
2020-12-11 14:30:00,44.83,44.92,44.78,44.85,26430.0,44.83,44.92,44.78,44.85,26430.0
2020-12-11 15:00:00,44.84,45.06,44.73,45.01,28434.0,44.84,45.06,44.73,45.01,28434.0
2020-12-11 15:30:00,44.97,45.12,44.86,45.02,81069.0,44.97,45.12,44.86,45.02,81069.0
2020-12-14 09:30:00,45.09,46.67,45.09,46.67,101985.0,45.09,46.67,45.09,46.67,101985.0
2020-12-14 10:00:00,46.67,47.02,46.55,46.7,72093.0,46.67,47.02,46.55,46.7,72093.0
2020-12-14 10:30:00,46.66,46.75,46.34,46.45,44847.0,46.66,46.75,46.34,46.45,44847.0
2020-12-14 11:00:00,46.45,46.53,46.28,46.42,41007.0,46.45,46.53,46.28,46.42,41007.0
2020-12-14 11:30:00,46.39,46.39,46.07,46.21,29364.0,46.39,46.39,46.07,46.21,29364.0
2020-12-14 12:00:00,46.26,46.54,46.01,46.53,102246.0,46.26,46.54,46.01,46.53,102246.0
2020-12-14 12:30:00,46.54,46.69,46.35,46.37,39306.0,46.54,46.69,46.35,46.37,39306.0
2020-12-14 13:00:00,46.43,46.65,46.12,46.59,41382.0,46.43,46.65,46.12,46.59,41382.0
2020-12-14 13:30:00,46.6,46.93,46.54,46.9,82563.0,46.6,46.93,46.54,46.9,82563.0
2020-12-14 14:00:00,46.96,47.12,46.96,47.05,29178.0,46.96,47.12,46.96,47.05,29178.0
2020-12-14 14:30:00,47.04,47.05,46.87,46.95,40122.0,47.04,47.05,46.87,46.95,40122.0
2020-12-14 15:00:00,47.02,47.26,46.85,46.95,51486.0,47.02,47.26,46.85,46.95,51486.0
2020-12-14 15:30:00,46.95,46.98,46.58,46.86,216174.0,46.95,46.98,46.58,46.86,216174.0
2020-12-15 09:30:00,47.02,48.03,46.73,48.0,61677.0,47.02,48.03,46.73,48.0,61677.0
2020-12-15 10:00:00,47.74,48.33,47.74,48.33,45192.0,47.74,48.33,47.74,48.33,45192.0
2020-12-15 10:30:00,48.23,48.29,47.6,47.6,67143.0,48.23,48.29,47.6,47.6,67143.0
2020-12-15 11:00:00,47.57,47.78,47.26,47.47,42915.0,47.57,47.78,47.26,47.47,42915.0
2020-12-15 11:30:00,47.48,47.79,47.48,47.79,44007.0,47.48,47.79,47.48,47.79,44007.0
2020-12-15 12:00:00,47.86,48.11,47.82,47.86,33396.0,47.86,48.11,47.82,47.86,33396.0
2020-12-15 12:30:00,47.88,47.91,47.5,47.58,36765.0,47.88,47.91,47.5,47.58,36765.0
2020-12-15 13:00:00,47.54,47.65,47.33,47.49,28389.0,47.54,47.65,47.33,47.49,28389.0
2020-12-15 13:30:00,47.52,47.65,47.51,47.52,20595.0,47.52,47.65,47.51,47.52,20595.0
2020-12-15 14:00:00,47.47,47.49,47.18,47.2,53622.0,47.47,47.49,47.18,47.2,53622.0
2020-12-15 14:30:00,47.25,47.25,46.91,47.15,31362.0,47.25,47.25,46.91,47.15,31362.0
2020-12-15 15:00:00,47.2,47.67,47.08,47.48,25260.0,47.2,47.67,47.08,47.48,25260.0
2020-12-15 15:30:00,47.47,47.7,47.35,47.5,103797.0,47.47,47.7,47.35,47.5,103797.0
2020-12-16 09:30:00,48.66,50.22,48.08,50.16,187077.0,48.66,50.22,48.08,50.16,187077.0
2020-12-16 10:00:00,50.04,50.13,49.19,49.69,151368.0,50.04,50.13,49.19,49.69,151368.0
2020-12-16 10:30:00,49.83,50.5,49.52,49.63,78918.0,49.83,50.5,49.52,49.63,78918.0
2020-12-16 11:00:00,49.55,49.61,48.58,48.65,49167.0,49.55,49.61,48.58,48.65,49167.0
2020-12-16 11:30:00,48.59,48.59,48.03,48.34,65250.0,48.59,48.59,48.03,48.34,65250.0
2020-12-16 12:00:00,48.4,48.4,48.19,48.3,40509.0,48.4,48.4,48.19,48.3,40509.0
2020-12-16 12:30:00,48.34,48.67,48.28,48.48,105060.0,48.34,48.67,48.28,48.48,105060.0
2020-12-16 13:00:00,48.44,48.44,48.08,48.08,49608.0,48.44,48.44,48.08,48.08,49608.0
2020-12-16 13:30:00,48.05,48.28,47.93,47.93,35883.0,48.05,48.28,47.93,47.93,35883.0
2020-12-16 14:00:00,47.99,48.34,47.83,48.29,91146.0,47.99,48.34,47.83,48.29,91146.0
2020-12-16 14:30:00,48.27,48.59,48.25,48.47,49776.0,48.27,48.59,48.25,48.47,49776.0
2020-12-16 15:00:00,48.45,48.68,48.39,48.59,54696.0,48.45,48.68,48.39,48.59,54696.0
2020-12-16 15:30:00,48.55,48.64,48.38,48.54,118647.0,48.55,48.64,48.38,48.54,118647.0
2020-12-17 09:30:00,47.22,48.38,46.75,48.35,105522.0,47.22,48.38,46.75,48.35,105522.0
2020-12-17 10:00:00,48.43,49.33,48.36,49.0,108474.0,48.43,49.33,48.36,49.0,108474.0
2020-12-17 10:30:00,48.94,49.0,48.69,48.74,178821.0,48.94,49.0,48.69,48.74,178821.0
2020-12-17 11:00:00,48.67,49.14,48.67,49.12,44142.0,48.67,49.14,48.67,49.12,44142.0
2020-12-17 11:30:00,49.11,49.3,48.64,48.98,48183.0,49.11,49.3,48.64,48.98,48183.0
2020-12-17 12:00:00,48.99,48.99,48.61,48.76,45036.0,48.99,48.99,48.61,48.76,45036.0
2020-12-17 12:30:00,48.75,48.79,48.57,48.75,45792.0,48.75,48.79,48.57,48.75,45792.0
2020-12-17 13:00:00,48.78,49.02,48.61,49.02,37590.0,48.78,49.02,48.61,49.02,37590.0
2020-12-17 13:30:00,49.02,49.58,49.01,49.52,50304.0,49.02,49.58,49.01,49.52,50304.0
2020-12-17 14:00:00,49.46,49.55,49.27,49.46,34854.0,49.46,49.55,49.27,49.46,34854.0
2020-12-17 14:30:00,49.46,49.75,49.4,49.45,56106.0,49.46,49.75,49.4,49.45,56106.0
2020-12-17 15:00:00,49.46,49.69,49.37,49.62,37560.0,49.46,49.69,49.37,49.62,37560.0
2020-12-17 15:30:00,49.57,49.63,49.15,49.41,196740.0,49.57,49.63,49.15,49.41,196740.0
2020-12-18 09:30:00,49.82,52.34,49.82,52.27,354090.0,49.82,52.34,49.82,52.27,354090.0
2020-12-18 10:00:00,52.19,52.54,51.9,52.06,244191.0,52.19,52.54,51.9,52.06,244191.0
2020-12-18 10:30:00,52.1,54.09,52.09,54.04,173847.0,52.1,54.09,52.09,54.04,173847.0
2020-12-18 11:00:00,54.04,54.1,53.0,53.33,113985.0,54.04,54.1,53.0,53.33,113985.0
2020-12-18 11:30:00,53.34,53.73,53.16,53.19,54108.0,53.34,53.73,53.16,53.19,54108.0
2020-12-18 12:00:00,53.21,54.06,53.2,54.01,132345.0,53.21,54.06,53.2,54.01,132345.0
2020-12-18 12:30:00,54.07,54.56,53.71,53.87,132465.0,54.07,54.56,53.71,53.87,132465.0
2020-12-18 13:00:00,53.84,54.49,53.84,54.31,77412.0,53.84,54.49,53.84,54.31,77412.0
2020-12-18 13:30:00,54.36,54.85,54.36,54.73,111549.0,54.36,54.85,54.36,54.73,111549.0
2020-12-18 14:00:00,54.74,54.86,54.55,54.76,56418.0,54.74,54.86,54.55,54.76,56418.0
2020-12-18 14:30:00,54.75,54.83,53.83,53.83,134553.0,54.75,54.83,53.83,53.83,134553.0
2020-12-18 15:00:00,53.83,53.84,53.24,53.24,128298.0,53.83,53.84,53.24,53.24,128298.0
2020-12-18 15:30:00,53.24,53.92,52.88,53.72,429309.0,53.24,53.92,52.88,53.72,429309.0
2020-12-21 09:30:00,53.48,53.93,52.86,52.93,104310.0,53.48,53.93,52.86,52.93,104310.0
2020-12-21 10:00:00,52.92,54.2,52.72,53.94,95367.0,52.92,54.2,52.72,53.94,95367.0
2020-12-21 10:30:00,53.94,54.32,53.73,54.19,63630.0,53.94,54.32,53.73,54.19,63630.0
2020-12-21 11:00:00,54.24,55.12,54.2,55.11,79284.0,54.24,55.12,54.2,55.11,79284.0
2020-12-21 11:30:00,55.01,55.48,54.92,55.25,74022.0,55.01,55.48,54.92,55.25,74022.0
2020-12-21 12:00:00,55.32,55.62,55.12,55.42,65940.0,55.32,55.62,55.12,55.42,65940.0
2020-12-21 12:30:00,55.41,56.01,55.37,55.91,105759.0,55.41,56.01,55.37,55.91,105759.0
2020-12-21 13:00:00,55.9,56.08,55.62,56.01,57054.0,55.9,56.08,55.62,56.01,57054.0
2020-12-21 13:30:00,56.05,56.26,55.99,56.12,52248.0,56.05,56.26,55.99,56.12,52248.0
2020-12-21 14:00:00,56.13,56.21,55.39,55.67,82515.0,56.13,56.21,55.39,55.67,82515.0
2020-12-21 14:30:00,55.63,55.7,55.36,55.67,65019.0,55.63,55.7,55.36,55.67,65019.0
2020-12-21 15:00:00,55.69,55.93,55.61,55.61,44175.0,55.69,55.93,55.61,55.61,44175.0
2020-12-21 15:30:00,55.63,55.86,55.2,55.72,154311.0,55.63,55.86,55.2,55.72,154311.0
2020-12-22 09:30:00,56.66,58.32,56.03,58.24,67521.0,56.66,58.32,56.03,58.24,67521.0
2020-12-22 10:00:00,58.06,58.39,57.07,57.07,87348.0,58.06,58.39,57.07,57.07,87348.0
2020-12-22 10:30:00,57.0,57.34,56.62,57.02,97080.0,57.0,57.34,56.62,57.02,97080.0
2020-12-22 11:00:00,57.03,57.98,56.8,57.68,80019.0,57.03,57.98,56.8,57.68,80019.0
2020-12-22 11:30:00,57.71,57.71,57.12,57.2,51012.0,57.71,57.71,57.12,57.2,51012.0
2020-12-22 12:00:00,57.28,57.28,56.73,57.17,28890.0,57.28,57.28,56.73,57.17,28890.0
2020-12-22 12:30:00,57.14,58.26,57.0,58.06,57738.0,57.14,58.26,57.0,58.06,57738.0
2020-12-22 13:00:00,58.06,58.06,57.55,57.72,33375.0,58.06,58.06,57.55,57.72,33375.0
2020-12-22 13:30:00,57.68,57.82,57.34,57.4,54792.0,57.68,57.82,57.34,57.4,54792.0
2020-12-22 14:00:00,57.46,57.76,57.39,57.63,35643.0,57.46,57.76,57.39,57.63,35643.0
2020-12-22 14:30:00,57.63,57.99,57.41,57.95,46212.0,57.63,57.99,57.41,57.95,46212.0
2020-12-22 15:00:00,58.03,58.75,57.98,58.49,71775.0,58.03,58.75,57.98,58.49,71775.0
2020-12-22 15:30:00,58.48,58.63,58.39,58.42,136272.0,58.48,58.63,58.39,58.42,136272.0
2020-12-23 09:30:00,58.71,60.0,57.79,58.49,305076.0,58.71,60.0,57.79,58.49,305076.0
2020-12-23 10:00:00,58.53,58.56,57.68,57.7,58950.0,58.53,58.56,57.68,57.7,58950.0
2020-12-23 10:30:00,57.83,58.3,57.68,57.91,91653.0,57.83,58.3,57.68,57.91,91653.0
2020-12-23 11:00:00,57.74,57.86,57.29,57.35,42678.0,57.74,57.86,57.29,57.35,42678.0
2020-12-23 11:30:00,57.35,57.52,56.93,57.24,54051.0,57.35,57.52,56.93,57.24,54051.0
2020-12-23 12:00:00,57.17,57.46,57.05,57.44,50775.0,57.17,57.46,57.05,57.44,50775.0
2020-12-23 12:30:00,57.45,57.72,57.07,57.07,32733.0,57.45,57.72,57.07,57.07,32733.0
2020-12-23 13:00:00,57.03,57.29,56.74,57.17,136515.0,57.03,57.29,56.74,57.17,136515.0
2020-12-23 13:30:00,57.18,57.28,56.85,57.01,55092.0,57.18,57.28,56.85,57.01,55092.0
2020-12-23 14:00:00,56.98,57.1,56.67,56.85,61920.0,56.98,57.1,56.67,56.85,61920.0
2020-12-23 14:30:00,56.91,57.04,56.88,56.9,43554.0,56.91,57.04,56.88,56.9,43554.0
2020-12-23 15:00:00,56.88,57.05,56.8,57.0,123729.0,56.88,57.05,56.8,57.0,123729.0
2020-12-23 15:30:00,57.0,57.11,56.64,56.73,177882.0,57.0,57.11,56.64,56.73,177882.0
2020-12-24 09:30:00,57.32,58.18,56.85,58.06,101781.0,57.32,58.18,56.85,58.06,101781.0
2020-12-24 10:00:00,58.12,58.12,57.28,57.5,35085.0,58.12,58.12,57.28,57.5,35085.0
2020-12-24 10:30:00,57.51,57.57,56.88,56.9,23754.0,57.51,57.57,56.88,56.9,23754.0
2020-12-24 11:00:00,56.84,56.9,56.54,56.8,27000.0,56.84,56.9,56.54,56.8,27000.0
2020-12-24 11:30:00,56.72,57.15,56.67,57.0,28950.0,56.72,57.15,56.67,57.0,28950.0
2020-12-24 12:00:00,57.04,57.04,56.78,56.94,24546.0,57.04,57.04,56.78,56.94,24546.0
2020-12-24 12:30:00,56.98,56.98,56.48,56.67,89229.0,56.98,56.98,56.48,56.67,89229.0
2020-12-28 09:30:00,57.48,57.48,56.19,56.74,27219.0,57.48,57.48,56.19,56.74,27219.0
2020-12-28 10:00:00,56.65,56.83,55.64,56.02,31236.0,56.65,56.83,55.64,56.02,31236.0
2020-12-28 10:30:00,56.11,56.33,55.76,56.1,54879.0,56.11,56.33,55.76,56.1,54879.0
2020-12-28 11:00:00,56.1,56.58,56.07,56.51,16965.0,56.1,56.58,56.07,56.51,16965.0
2020-12-28 11:30:00,56.64,56.69,56.23,56.23,19800.0,56.64,56.69,56.23,56.23,19800.0
2020-12-28 12:00:00,56.23,56.5,56.0,56.49,38826.0,56.23,56.5,56.0,56.49,38826.0
2020-12-28 12:30:00,56.48,56.51,56.25,56.44,21900.0,56.48,56.51,56.25,56.44,21900.0
2020-12-28 13:00:00,56.36,56.71,56.36,56.71,30234.0,56.36,56.71,56.36,56.71,30234.0
2020-12-28 13:30:00,56.72,56.72,56.39,56.44,31962.0,56.72,56.72,56.39,56.44,31962.0
2020-12-28 14:00:00,56.45,56.75,56.45,56.68,23580.0,56.45,56.75,56.45,56.68,23580.0
2020-12-28 14:30:00,56.64,56.68,56.52,56.61,25035.0,56.64,56.68,56.52,56.61,25035.0
2020-12-28 15:00:00,56.6,56.64,56.27,56.42,25869.0,56.6,56.64,56.27,56.42,25869.0
2020-12-28 15:30:00,56.46,56.59,56.28,56.33,88473.0,56.46,56.59,56.28,56.33,88473.0
2020-12-29 09:30:00,56.3,56.5,55.0,55.27,80946.0,56.3,56.5,55.0,55.27,80946.0
2020-12-29 10:00:00,55.25,55.85,54.61,55.5,90381.0,55.25,55.85,54.61,55.5,90381.0
2020-12-29 10:30:00,55.55,55.79,55.43,55.63,25029.0,55.55,55.79,55.43,55.63,25029.0
2020-12-29 11:00:00,55.53,55.73,55.38,55.67,13800.0,55.53,55.73,55.38,55.67,13800.0
2020-12-29 11:30:00,55.71,55.71,55.35,55.35,18612.0,55.71,55.71,55.35,55.35,18612.0
2020-12-29 12:00:00,55.42,55.58,55.1,55.17,21078.0,55.42,55.58,55.1,55.17,21078.0
2020-12-29 12:30:00,55.09,55.12,54.82,55.03,17370.0,55.09,55.12,54.82,55.03,17370.0
2020-12-29 13:00:00,55.02,55.24,54.94,55.22,20901.0,55.02,55.24,54.94,55.22,20901.0
2020-12-29 13:30:00,55.19,55.19,54.79,55.13,18909.0,55.19,55.19,54.79,55.13,18909.0
2020-12-29 14:00:00,55.05,55.14,54.84,54.93,20028.0,55.05,55.14,54.84,54.93,20028.0
2020-12-29 14:30:00,54.87,54.95,54.61,54.93,26229.0,54.87,54.95,54.61,54.93,26229.0
2020-12-29 15:00:00,54.99,55.0,54.8,54.97,39024.0,54.99,55.0,54.8,54.97,39024.0
2020-12-29 15:30:00,54.95,55.01,54.82,54.91,141516.0,54.95,55.01,54.82,54.91,141516.0
2020-12-30 09:30:00,54.95,56.17,54.19,54.91,62829.0,54.95,56.17,54.19,54.91,62829.0
2020-12-30 10:00:00,54.67,55.07,54.67,54.89,48702.0,54.67,55.07,54.67,54.89,48702.0
2020-12-30 10:30:00,54.99,55.03,54.67,54.86,42450.0,54.99,55.03,54.67,54.86,42450.0
2020-12-30 11:00:00,54.86,54.87,54.65,54.8,62667.0,54.86,54.87,54.65,54.8,62667.0
2020-12-30 11:30:00,54.81,54.96,54.7,54.81,55623.0,54.81,54.96,54.7,54.81,55623.0
2020-12-30 12:00:00,54.82,55.05,54.82,55.01,83247.0,54.82,55.05,54.82,55.01,83247.0
2020-12-30 12:30:00,55.01,55.03,54.81,54.89,46827.0,55.01,55.03,54.81,54.89,46827.0
2020-12-30 13:00:00,54.92,54.97,54.81,54.9,32157.0,54.92,54.97,54.81,54.9,32157.0
2020-12-30 13:30:00,54.9,55.19,54.83,55.12,50040.0,54.9,55.19,54.83,55.12,50040.0
2020-12-30 14:00:00,55.08,55.24,54.99,55.15,19242.0,55.08,55.24,54.99,55.15,19242.0
2020-12-30 14:30:00,55.11,55.11,54.81,54.87,20472.0,55.11,55.11,54.81,54.87,20472.0
2020-12-30 15:00:00,54.87,54.96,54.79,54.92,20409.0,54.87,54.96,54.79,54.92,20409.0
2020-12-30 15:30:00,54.93,55.19,54.87,54.93,82179.0,54.93,55.19,54.87,54.93,82179.0
2020-12-31 09:30:00,55.1,55.42,54.43,54.43,38805.0,55.1,55.42,54.43,54.43,38805.0
2020-12-31 10:00:00,54.57,55.12,54.57,54.88,12792.0,54.57,55.12,54.57,54.88,12792.0
2020-12-31 10:30:00,54.81,55.06,54.8,54.91,95964.0,54.81,55.06,54.8,54.91,95964.0
2020-12-31 11:00:00,55.0,55.09,54.84,55.0,12285.0,55.0,55.09,54.84,55.0,12285.0
2020-12-31 11:30:00,54.9,54.96,54.55,54.67,11811.0,54.9,54.96,54.55,54.67,11811.0
2020-12-31 12:00:00,54.58,54.9,54.58,54.8,8655.0,54.58,54.9,54.58,54.8,8655.0
2020-12-31 12:30:00,54.73,54.9,54.62,54.74,6900.0,54.73,54.9,54.62,54.74,6900.0
2020-12-31 13:00:00,54.8,54.88,54.71,54.88,4200.0,54.8,54.88,54.71,54.88,4200.0
2020-12-31 13:30:00,54.98,54.98,54.81,54.84,5496.0,54.98,54.98,54.81,54.84,5496.0
2020-12-31 14:00:00,54.82,54.99,54.76,54.93,11700.0,54.82,54.99,54.76,54.93,11700.0
2020-12-31 14:30:00,54.97,55.03,54.83,54.87,88230.0,54.97,55.03,54.83,54.87,88230.0
2020-12-31 15:00:00,54.92,55.13,54.8,54.83,235488.0,54.92,55.13,54.8,54.83,235488.0
2020-12-31 15:30:00,54.92,54.93,54.31,54.57,146538.0,54.92,54.93,54.31,54.57,146538.0
2021-01-04 09:30:00,54.37,54.37,52.75,53.49,92850.0,54.37,54.37,52.75,53.49,92850.0
2021-01-04 10:00:00,53.64,54.15,53.31,54.15,21288.0,53.64,54.15,53.31,54.15,21288.0
2021-01-04 10:30:00,54.07,54.07,52.56,52.8,35301.0,54.07,54.07,52.56,52.8,35301.0
2021-01-04 11:00:00,52.81,53.09,52.48,53.03,29808.0,52.81,53.09,52.48,53.03,29808.0
2021-01-04 11:30:00,52.73,52.92,52.26,52.26,25938.0,52.73,52.92,52.26,52.26,25938.0
2021-01-04 12:00:00,52.33,52.41,51.84,52.33,27174.0,52.33,52.41,51.84,52.33,27174.0
2021-01-04 12:30:00,52.36,52.46,51.82,52.38,64890.0,52.36,52.46,51.82,52.38,64890.0
2021-01-04 13:00:00,52.45,53.04,52.43,53.01,30120.0,52.45,53.04,52.43,53.01,30120.0
2021-01-04 13:30:00,52.94,53.51,52.88,53.45,25497.0,52.94,53.51,52.88,53.45,25497.0
2021-01-04 14:00:00,53.41,53.56,53.24,53.25,23574.0,53.41,53.56,53.24,53.25,23574.0
2021-01-04 14:30:00,53.27,53.83,53.24,53.81,32640.0,53.27,53.83,53.24,53.81,32640.0
2021-01-04 15:00:00,53.79,53.81,53.14,53.36,38400.0,53.79,53.81,53.14,53.36,38400.0
2021-01-04 15:30:00,53.35,53.88,53.3,53.88,168732.0,53.35,53.88,53.3,53.88,168732.0
2021-01-05 09:30:00,54.54,54.54,53.45,53.68,58605.0,54.54,54.54,53.45,53.68,58605.0
2021-01-05 10:00:00,53.67,54.09,53.08,53.08,21813.0,53.67,54.09,53.08,53.08,21813.0
2021-01-05 10:30:00,53.0,53.7,52.94,53.53,96531.0,53.0,53.7,52.94,53.53,96531.0
2021-01-05 11:00:00,53.71,53.73,53.35,53.73,6939.0,53.71,53.73,53.35,53.73,6939.0
2021-01-05 11:30:00,53.74,53.76,53.11,53.54,13977.0,53.74,53.76,53.11,53.54,13977.0
2021-01-05 12:00:00,53.46,53.46,53.1,53.42,32730.0,53.46,53.46,53.1,53.42,32730.0
2021-01-05 12:30:00,53.39,53.51,53.35,53.5,12000.0,53.39,53.51,53.35,53.5,12000.0
2021-01-05 13:00:00,53.58,53.7,53.47,53.54,17907.0,53.58,53.7,53.47,53.54,17907.0
2021-01-05 13:30:00,53.52,54.04,53.52,54.04,31659.0,53.52,54.04,53.52,54.04,31659.0
2021-01-05 14:00:00,54.09,54.18,53.96,54.06,35631.0,54.09,54.18,53.96,54.06,35631.0
2021-01-05 14:30:00,54.06,54.33,54.04,54.2,29430.0,54.06,54.33,54.04,54.2,29430.0
2021-01-05 15:00:00,54.21,54.32,53.96,54.08,41307.0,54.21,54.32,53.96,54.08,41307.0
2021-01-05 15:30:00,54.08,54.59,54.01,54.53,73158.0,54.08,54.59,54.01,54.53,73158.0
2021-01-06 09:30:00,53.88,55.21,53.56,53.89,77061.0,53.88,55.21,53.56,53.89,77061.0
2021-01-06 10:00:00,53.69,54.29,53.62,54.29,27300.0,53.69,54.29,53.62,54.29,27300.0
2021-01-06 10:30:00,54.49,54.5,53.92,54.16,23862.0,54.49,54.5,53.92,54.16,23862.0
2021-01-06 11:00:00,54.02,54.59,53.94,54.52,23739.0,54.02,54.59,53.94,54.52,23739.0
2021-01-06 11:30:00,54.54,54.74,54.25,54.72,28818.0,54.54,54.74,54.25,54.72,28818.0
2021-01-06 12:00:00,54.86,55.02,54.68,55.0,33309.0,54.86,55.02,54.68,55.0,33309.0
2021-01-06 12:30:00,54.95,55.09,54.75,54.86,48945.0,54.95,55.09,54.75,54.86,48945.0
2021-01-06 13:00:00,54.89,54.91,54.7,54.7,10176.0,54.89,54.91,54.7,54.7,10176.0
2021-01-06 13:30:00,54.79,55.12,54.72,55.0,28770.0,54.79,55.12,54.72,55.0,28770.0
2021-01-06 14:00:00,55.04,55.25,54.62,54.62,37704.0,55.04,55.25,54.62,54.62,37704.0
2021-01-06 14:30:00,54.69,54.8,53.93,54.29,38742.0,54.69,54.8,53.93,54.29,38742.0
2021-01-06 15:00:00,54.27,54.52,54.13,54.46,30045.0,54.27,54.52,54.13,54.46,30045.0
2021-01-06 15:30:00,54.41,54.67,54.19,54.67,107034.0,54.41,54.67,54.19,54.67,107034.0
2021-01-07 09:30:00,54.61,56.63,54.61,56.37,47127.0,54.61,56.63,54.61,56.37,47127.0
2021-01-07 10:00:00,56.32,56.57,56.06,56.17,39624.0,56.32,56.57,56.06,56.17,39624.0
2021-01-07 10:30:00,56.24,56.9,56.24,56.64,26400.0,56.24,56.9,56.24,56.64,26400.0
2021-01-07 11:00:00,56.75,57.07,56.54,56.82,68619.0,56.75,57.07,56.54,56.82,68619.0
2021-01-07 11:30:00,56.82,57.29,56.61,57.04,54663.0,56.82,57.29,56.61,57.04,54663.0
2021-01-07 12:00:00,57.02,57.06,56.77,57.06,9201.0,57.02,57.06,56.77,57.06,9201.0
2021-01-07 12:30:00,57.12,57.36,56.98,57.36,26184.0,57.12,57.36,56.98,57.36,26184.0
2021-01-07 13:00:00,57.36,57.52,57.03,57.27,54090.0,57.36,57.52,57.03,57.27,54090.0
2021-01-07 13:30:00,57.32,57.47,56.99,57.26,29073.0,57.32,57.47,56.99,57.26,29073.0
2021-01-07 14:00:00,57.16,57.16,56.65,56.7,25695.0,57.16,57.16,56.65,56.7,25695.0
2021-01-07 14:30:00,56.72,56.98,56.64,56.67,25662.0,56.72,56.98,56.64,56.67,25662.0
2021-01-07 15:00:00,56.7,56.93,56.67,56.87,37254.0,56.7,56.93,56.67,56.87,37254.0
2021-01-07 15:30:00,56.88,57.21,56.67,57.06,152796.0,56.88,57.21,56.67,57.06,152796.0
2021-01-08 09:30:00,57.33,58.45,57.33,58.02,36702.0,57.33,58.45,57.33,58.02,36702.0
2021-01-08 10:00:00,58.15,58.36,57.27,57.34,13242.0,58.15,58.36,57.27,57.34,13242.0
2021-01-08 10:30:00,57.27,58.2,57.03,58.05,25791.0,57.27,58.2,57.03,58.05,25791.0
2021-01-08 11:00:00,58.1,58.46,57.89,58.46,37275.0,58.1,58.46,57.89,58.46,37275.0
2021-01-08 11:30:00,58.34,58.62,58.34,58.61,13602.0,58.34,58.62,58.34,58.61,13602.0
2021-01-08 12:00:00,58.6,58.61,58.36,58.58,30312.0,58.6,58.61,58.36,58.58,30312.0
2021-01-08 12:30:00,58.47,58.64,58.18,58.18,10500.0,58.47,58.64,58.18,58.18,10500.0
2021-01-08 13:00:00,58.23,58.23,57.51,58.01,11550.0,58.23,58.23,57.51,58.01,11550.0
2021-01-08 13:30:00,57.9,57.99,57.33,57.67,15822.0,57.9,57.99,57.33,57.67,15822.0
2021-01-08 14:00:00,57.65,57.95,57.65,57.95,11700.0,57.65,57.95,57.65,57.95,11700.0
2021-01-08 14:30:00,57.91,57.95,57.63,57.63,10884.0,57.91,57.95,57.63,57.63,10884.0
2021-01-08 15:00:00,57.64,57.92,57.58,57.67,17961.0,57.64,57.92,57.58,57.67,17961.0
2021-01-08 15:30:00,57.57,57.89,57.45,57.77,85368.0,57.57,57.89,57.45,57.77,85368.0
2021-01-11 09:30:00,57.2,58.04,56.48,57.57,77568.0,57.2,58.04,56.48,57.57,77568.0
2021-01-11 10:00:00,57.8,58.3,57.48,58.07,18045.0,57.8,58.3,57.48,58.07,18045.0
2021-01-11 10:30:00,58.1,58.41,57.95,58.21,20397.0,58.1,58.41,57.95,58.21,20397.0
2021-01-11 11:00:00,58.13,58.36,57.96,58.31,21927.0,58.13,58.36,57.96,58.31,21927.0
2021-01-11 11:30:00,58.2,58.65,58.14,58.39,18555.0,58.2,58.65,58.14,58.39,18555.0
2021-01-11 12:00:00,58.38,58.75,58.17,58.43,38532.0,58.38,58.75,58.17,58.43,38532.0
2021-01-11 12:30:00,58.52,58.81,58.41,58.77,14499.0,58.52,58.81,58.41,58.77,14499.0
2021-01-11 13:00:00,58.79,58.95,58.53,58.59,19983.0,58.79,58.95,58.53,58.59,19983.0
2021-01-11 13:30:00,58.48,58.81,58.35,58.65,36243.0,58.48,58.81,58.35,58.65,36243.0
2021-01-11 14:00:00,58.52,58.52,58.13,58.29,27984.0,58.52,58.52,58.13,58.29,27984.0
2021-01-11 14:30:00,58.19,58.33,58.11,58.17,13014.0,58.19,58.33,58.11,58.17,13014.0
2021-01-11 15:00:00,58.14,58.19,57.74,57.75,16167.0,58.14,58.19,57.74,57.75,16167.0
2021-01-11 15:30:00,57.74,58.32,57.61,58.27,117048.0,57.74,58.32,57.61,58.27,117048.0
2021-01-12 09:30:00,58.33,59.09,58.33,58.84,18342.0,58.33,59.09,58.33,58.84,18342.0
2021-01-12 10:00:00,58.73,58.91,58.35,58.54,44511.0,58.73,58.91,58.35,58.54,44511.0
2021-01-12 10:30:00,58.51,58.65,58.32,58.33,19575.0,58.51,58.65,58.32,58.33,19575.0
2021-01-12 11:00:00,58.49,58.59,58.38,58.58,14550.0,58.49,58.59,58.38,58.58,14550.0
2021-01-12 11:30:00,58.58,58.66,58.34,58.38,16950.0,58.58,58.66,58.34,58.38,16950.0
2021-01-12 12:00:00,58.4,58.45,58.04,58.45,54687.0,58.4,58.45,58.04,58.45,54687.0
2021-01-12 12:30:00,58.5,58.76,58.38,58.76,14778.0,58.5,58.76,58.38,58.76,14778.0
2021-01-12 13:00:00,58.73,58.94,58.62,58.94,14460.0,58.73,58.94,58.62,58.94,14460.0
2021-01-12 13:30:00,58.97,58.97,58.64,58.85,17412.0,58.97,58.97,58.64,58.85,17412.0
2021-01-12 14:00:00,58.82,59.17,58.81,59.03,58422.0,58.82,59.17,58.81,59.03,58422.0
2021-01-12 14:30:00,59.04,59.46,59.04,59.29,29883.0,59.04,59.46,59.04,59.29,29883.0
2021-01-12 15:00:00,59.31,59.66,59.31,59.63,66192.0,59.31,59.66,59.31,59.63,66192.0
2021-01-12 15:30:00,59.61,59.74,59.14,59.41,132168.0,59.61,59.74,59.14,59.41,132168.0
2021-01-13 09:30:00,59.2,59.65,58.84,59.01,20586.0,59.2,59.65,58.84,59.01,20586.0
2021-01-13 10:00:00,58.83,59.33,58.79,58.82,36555.0,58.83,59.33,58.79,58.82,36555.0
2021-01-13 10:30:00,58.91,59.43,58.87,59.23,17202.0,58.91,59.43,58.87,59.23,17202.0
2021-01-13 11:00:00,59.31,59.39,58.59,58.91,56211.0,59.31,59.39,58.59,58.91,56211.0
2021-01-13 11:30:00,58.92,59.54,58.83,58.86,413346.0,58.92,59.54,58.83,58.86,413346.0
2021-01-13 12:00:00,58.86,59.24,58.8,58.92,43617.0,58.86,59.24,58.8,58.92,43617.0
2021-01-13 12:30:00,58.95,59.17,58.83,59.08,35985.0,58.95,59.17,58.83,59.08,35985.0
2021-01-13 13:00:00,59.01,59.09,58.92,58.95,21711.0,59.01,59.09,58.92,58.95,21711.0
2021-01-13 13:30:00,58.99,59.04,58.82,58.82,39498.0,58.99,59.04,58.82,58.82,39498.0
2021-01-13 14:00:00,58.89,59.0,58.57,58.6,31053.0,58.89,59.0,58.57,58.6,31053.0
2021-01-13 14:30:00,58.63,58.66,58.44,58.46,53238.0,58.63,58.66,58.44,58.46,53238.0
2021-01-13 15:00:00,58.45,58.45,57.95,58.13,40518.0,58.45,58.45,57.95,58.13,40518.0
2021-01-13 15:30:00,58.05,58.35,57.89,58.04,161244.0,58.05,58.35,57.89,58.04,161244.0
2021-01-14 09:30:00,57.8,58.72,57.59,58.63,21915.0,57.8,58.72,57.59,58.63,21915.0
2021-01-14 10:00:00,58.33,58.74,58.13,58.59,29280.0,58.33,58.74,58.13,58.59,29280.0
2021-01-14 10:30:00,58.67,58.76,58.37,58.38,25764.0,58.67,58.76,58.37,58.38,25764.0
2021-01-14 11:00:00,58.37,58.37,57.93,58.08,43614.0,58.37,58.37,57.93,58.08,43614.0
2021-01-14 11:30:00,58.1,58.2,57.91,58.14,17001.0,58.1,58.2,57.91,58.14,17001.0
2021-01-14 12:00:00,58.13,58.36,57.92,58.33,37206.0,58.13,58.36,57.92,58.33,37206.0
2021-01-14 12:30:00,58.36,58.64,58.23,58.45,55776.0,58.36,58.64,58.23,58.45,55776.0
2021-01-14 13:00:00,58.44,58.5,58.33,58.35,29403.0,58.44,58.5,58.33,58.35,29403.0
2021-01-14 13:30:00,58.39,58.39,58.17,58.37,187317.0,58.39,58.39,58.17,58.37,187317.0
2021-01-14 14:00:00,58.37,58.45,58.17,58.17,30096.0,58.37,58.45,58.17,58.17,30096.0
2021-01-14 14:30:00,58.17,58.2,57.92,58.0,83661.0,58.17,58.2,57.92,58.0,83661.0
2021-01-14 15:00:00,58.0,58.18,57.89,57.89,92559.0,58.0,58.18,57.89,57.89,92559.0
2021-01-14 15:30:00,57.9,58.13,57.43,57.7,144159.0,57.9,58.13,57.43,57.7,144159.0
2021-01-15 09:30:00,57.21,57.98,57.14,57.23,83907.0,57.21,57.98,57.14,57.23,83907.0
2021-01-15 10:00:00,57.39,57.45,56.85,57.22,54207.0,57.39,57.45,56.85,57.22,54207.0
2021-01-15 10:30:00,57.23,57.82,57.16,57.34,104055.0,57.23,57.82,57.16,57.34,104055.0
2021-01-15 11:00:00,57.2,57.26,56.88,57.17,177234.0,57.2,57.26,56.88,57.17,177234.0
2021-01-15 11:30:00,57.04,57.18,56.88,56.97,30135.0,57.04,57.18,56.88,56.97,30135.0
2021-01-15 12:00:00,56.97,57.07,56.64,56.78,33036.0,56.97,57.07,56.64,56.78,33036.0
2021-01-15 12:30:00,56.83,57.83,56.83,57.71,233355.0,56.83,57.83,56.83,57.71,233355.0
2021-01-15 13:00:00,57.65,58.32,57.58,58.26,11700.0,57.65,58.32,57.58,58.26,11700.0
2021-01-15 13:30:00,58.29,58.79,58.11,58.75,48078.0,58.29,58.79,58.11,58.75,48078.0
2021-01-15 14:00:00,58.8,59.03,58.31,58.55,185070.0,58.8,59.03,58.31,58.55,185070.0
2021-01-15 14:30:00,58.54,58.67,58.24,58.24,19449.0,58.54,58.67,58.24,58.24,19449.0
2021-01-15 15:00:00,58.24,58.41,57.69,57.76,32058.0,58.24,58.41,57.69,57.76,32058.0
2021-01-15 15:30:00,57.84,57.86,57.4,57.61,83376.0,57.84,57.86,57.4,57.61,83376.0
2021-01-19 09:30:00,57.87,59.56,57.87,58.73,52968.0,57.87,59.56,57.87,58.73,52968.0
2021-01-19 10:00:00,58.73,59.17,58.47,58.47,27639.0,58.73,59.17,58.47,58.47,27639.0
2021-01-19 10:30:00,58.67,59.04,58.63,58.69,42438.0,58.67,59.04,58.63,58.69,42438.0
2021-01-19 11:00:00,58.61,58.9,58.56,58.57,48879.0,58.61,58.9,58.56,58.57,48879.0
2021-01-19 11:30:00,58.72,59.25,58.36,58.92,24030.0,58.72,59.25,58.36,58.92,24030.0
2021-01-19 12:00:00,58.97,59.75,58.91,59.7,57567.0,58.97,59.75,58.91,59.7,57567.0
2021-01-19 12:30:00,59.61,59.99,59.61,59.86,44397.0,59.61,59.99,59.61,59.86,44397.0
2021-01-19 13:00:00,60.02,60.13,59.82,59.92,29709.0,60.02,60.13,59.82,59.92,29709.0
2021-01-19 13:30:00,59.89,60.01,59.57,60.01,30360.0,59.89,60.01,59.57,60.01,30360.0
2021-01-19 14:00:00,59.96,60.13,59.78,59.8,43245.0,59.96,60.13,59.78,59.8,43245.0
2021-01-19 14:30:00,59.89,59.93,59.61,59.61,37320.0,59.89,59.93,59.61,59.61,37320.0
2021-01-19 15:00:00,59.56,60.04,59.56,60.0,47412.0,59.56,60.04,59.56,60.0,47412.0
2021-01-19 15:30:00,59.99,60.29,59.93,60.15,141354.0,59.99,60.29,59.93,60.15,141354.0
2021-01-20 09:30:00,61.23,61.76,60.5,61.76,26826.0,61.23,61.76,60.5,61.76,26826.0
2021-01-20 10:00:00,61.61,61.88,61.52,61.88,27711.0,61.61,61.88,61.52,61.88,27711.0
2021-01-20 10:30:00,61.9,61.92,60.98,60.98,31395.0,61.9,61.92,60.98,60.98,31395.0
2021-01-20 11:00:00,60.76,61.25,60.5,61.25,54462.0,60.76,61.25,60.5,61.25,54462.0
2021-01-20 11:30:00,61.16,61.27,60.94,61.27,26571.0,61.16,61.27,60.94,61.27,26571.0
2021-01-20 12:00:00,61.29,61.4,60.41,61.02,41058.0,61.29,61.4,60.41,61.02,41058.0
2021-01-20 12:30:00,61.07,61.55,61.02,61.28,25473.0,61.07,61.55,61.02,61.28,25473.0
2021-01-20 13:00:00,61.26,61.54,61.15,61.15,22338.0,61.26,61.54,61.15,61.15,22338.0
2021-01-20 13:30:00,61.34,61.4,61.19,61.19,22311.0,61.34,61.4,61.19,61.19,22311.0
2021-01-20 14:00:00,61.24,61.45,60.92,60.94,31668.0,61.24,61.45,60.92,60.94,31668.0
2021-01-20 14:30:00,61.01,61.49,60.95,61.49,22146.0,61.01,61.49,60.95,61.49,22146.0
2021-01-20 15:00:00,61.5,61.5,60.76,60.76,20067.0,61.5,61.5,60.76,60.76,20067.0
2021-01-20 15:30:00,60.77,61.11,60.76,60.97,94986.0,60.77,61.11,60.76,60.97,94986.0
2021-01-21 09:30:00,61.53,61.71,60.59,60.84,19875.0,61.53,61.71,60.59,60.84,19875.0
2021-01-21 10:00:00,60.95,60.95,60.12,60.23,37674.0,60.95,60.95,60.12,60.23,37674.0
2021-01-21 10:30:00,60.23,60.63,59.87,60.59,40326.0,60.23,60.63,59.87,60.59,40326.0
2021-01-21 11:00:00,60.62,61.02,60.5,61.02,15327.0,60.62,61.02,60.5,61.02,15327.0
2021-01-21 11:30:00,61.07,61.13,60.22,60.22,21987.0,61.07,61.13,60.22,60.22,21987.0
2021-01-21 12:00:00,60.31,60.46,60.01,60.06,24000.0,60.31,60.46,60.01,60.06,24000.0
2021-01-21 12:30:00,60.0,60.13,59.78,59.8,25500.0,60.0,60.13,59.78,59.8,25500.0
2021-01-21 13:00:00,59.85,59.89,59.66,59.71,23931.0,59.85,59.89,59.66,59.71,23931.0
2021-01-21 13:30:00,59.71,59.74,59.12,59.12,32844.0,59.71,59.74,59.12,59.12,32844.0
2021-01-21 14:00:00,59.12,59.56,59.12,59.47,48732.0,59.12,59.56,59.12,59.47,48732.0
2021-01-21 14:30:00,59.47,59.58,59.27,59.4,30828.0,59.47,59.58,59.27,59.4,30828.0
2021-01-21 15:00:00,59.46,59.77,59.29,59.71,44412.0,59.46,59.77,59.29,59.71,44412.0
2021-01-21 15:30:00,59.71,60.28,59.7,60.16,141321.0,59.71,60.28,59.7,60.16,141321.0
2021-01-22 09:30:00,60.03,60.91,59.97,60.86,24981.0,60.03,60.91,59.97,60.86,24981.0
2021-01-22 10:00:00,60.95,61.11,60.78,60.78,8700.0,60.95,61.11,60.78,60.78,8700.0
2021-01-22 10:30:00,60.84,61.03,60.57,60.81,52848.0,60.84,61.03,60.57,60.81,52848.0
2021-01-22 11:00:00,60.87,61.3,60.87,61.04,20163.0,60.87,61.3,60.87,61.04,20163.0
2021-01-22 11:30:00,61.06,61.34,61.03,61.13,12663.0,61.06,61.34,61.03,61.13,12663.0
2021-01-22 12:00:00,61.08,61.28,60.86,61.07,16443.0,61.08,61.28,60.86,61.07,16443.0
2021-01-22 12:30:00,61.08,61.22,60.98,61.14,16218.0,61.08,61.22,60.98,61.14,16218.0
2021-01-22 13:00:00,61.05,61.12,60.88,61.05,12219.0,61.05,61.12,60.88,61.05,12219.0
2021-01-22 13:30:00,60.95,61.05,60.68,60.68,18294.0,60.95,61.05,60.68,60.68,18294.0
2021-01-22 14:00:00,60.66,60.79,60.62,60.75,14700.0,60.66,60.79,60.62,60.75,14700.0
2021-01-22 14:30:00,60.77,61.08,60.73,61.0,13500.0,60.77,61.08,60.73,61.0,13500.0
2021-01-22 15:00:00,61.05,61.31,60.73,61.27,36357.0,61.05,61.31,60.73,61.27,36357.0
2021-01-22 15:30:00,61.3,61.44,61.22,61.28,81255.0,61.3,61.44,61.22,61.28,81255.0
2021-01-25 09:30:00,62.13,63.15,61.69,61.77,19794.0,62.13,63.15,61.69,61.77,19794.0
2021-01-25 10:00:00,61.78,62.1,60.91,61.5,50028.0,61.78,62.1,60.91,61.5,50028.0
2021-01-25 10:30:00,61.43,61.61,59.6,59.6,41358.0,61.43,61.61,59.6,59.6,41358.0
2021-01-25 11:00:00,59.64,59.93,58.09,59.63,48807.0,59.64,59.93,58.09,59.63,48807.0
2021-01-25 11:30:00,59.75,60.54,59.72,60.34,11412.0,59.75,60.54,59.72,60.34,11412.0
2021-01-25 12:00:00,60.43,60.79,59.78,60.05,20049.0,60.43,60.79,59.78,60.05,20049.0
2021-01-25 12:30:00,59.85,60.19,59.85,60.12,15750.0,59.85,60.19,59.85,60.12,15750.0
2021-01-25 13:00:00,60.32,60.72,60.17,60.55,15309.0,60.32,60.72,60.17,60.55,15309.0
2021-01-25 13:30:00,60.3,60.58,60.28,60.48,13149.0,60.3,60.58,60.28,60.48,13149.0
2021-01-25 14:00:00,60.33,60.55,60.08,60.08,27369.0,60.33,60.55,60.08,60.08,27369.0
2021-01-25 14:30:00,60.03,60.62,59.79,60.22,48882.0,60.03,60.62,59.79,60.22,48882.0
2021-01-25 15:00:00,60.27,60.27,59.86,60.05,14181.0,60.27,60.27,59.86,60.05,14181.0
2021-01-25 15:30:00,60.07,60.38,59.84,60.38,51777.0,60.07,60.38,59.84,60.38,51777.0
2021-01-26 09:30:00,60.73,60.73,58.93,59.43,83211.0,60.73,60.73,58.93,59.43,83211.0
2021-01-26 10:00:00,59.47,59.83,59.2,59.41,28413.0,59.47,59.83,59.2,59.41,28413.0
2021-01-26 10:30:00,59.41,59.64,59.18,59.18,109266.0,59.41,59.64,59.18,59.18,109266.0
2021-01-26 11:00:00,59.39,59.44,58.94,59.32,17757.0,59.39,59.44,58.94,59.32,17757.0
2021-01-26 11:30:00,59.23,59.49,59.04,59.12,47667.0,59.23,59.49,59.04,59.12,47667.0
2021-01-26 12:00:00,59.17,59.28,59.0,59.21,72345.0,59.17,59.28,59.0,59.21,72345.0
2021-01-26 12:30:00,59.25,59.34,58.97,59.06,25170.0,59.25,59.34,58.97,59.06,25170.0
2021-01-26 13:00:00,59.09,59.42,59.07,59.24,27684.0,59.09,59.42,59.07,59.24,27684.0
2021-01-26 13:30:00,59.23,59.27,59.0,59.01,19893.0,59.23,59.27,59.0,59.01,19893.0
2021-01-26 14:00:00,58.84,59.33,58.84,59.16,30030.0,58.84,59.33,58.84,59.16,30030.0
2021-01-26 14:30:00,59.21,59.55,58.96,59.13,63828.0,59.21,59.55,58.96,59.13,63828.0
2021-01-26 15:00:00,59.2,59.28,58.99,59.07,16332.0,59.2,59.28,58.99,59.07,16332.0
2021-01-26 15:30:00,59.01,59.03,58.27,58.75,168213.0,59.01,59.03,58.27,58.75,168213.0
2021-01-27 09:30:00,57.67,58.08,56.07,57.82,55455.0,57.67,58.08,56.07,57.82,55455.0
2021-01-27 10:00:00,57.65,59.32,57.65,58.83,71349.0,57.65,59.32,57.65,58.83,71349.0
2021-01-27 10:30:00,58.85,59.61,58.56,59.61,26571.0,58.85,59.61,58.56,59.61,26571.0
2021-01-27 11:00:00,59.62,59.95,58.55,58.78,45288.0,59.62,59.95,58.55,58.78,45288.0
2021-01-27 11:30:00,58.74,59.08,58.55,58.8,45144.0,58.74,59.08,58.55,58.8,45144.0
2021-01-27 12:00:00,58.75,59.38,58.39,59.1,38784.0,58.75,59.38,58.39,59.1,38784.0
2021-01-27 12:30:00,59.04,59.59,58.84,59.36,61455.0,59.04,59.59,58.84,59.36,61455.0
2021-01-27 13:00:00,59.4,59.62,58.9,59.52,43707.0,59.4,59.62,58.9,59.52,43707.0
2021-01-27 13:30:00,59.49,59.51,58.84,59.23,35139.0,59.49,59.51,58.84,59.23,35139.0
2021-01-27 14:00:00,59.26,59.41,58.62,58.81,28431.0,59.26,59.41,58.62,58.81,28431.0
2021-01-27 14:30:00,58.78,58.78,57.77,58.22,24150.0,58.78,58.78,57.77,58.22,24150.0
2021-01-27 15:00:00,58.09,58.3,57.76,57.76,205230.0,58.09,58.3,57.76,57.76,205230.0
2021-01-27 15:30:00,57.7,58.56,57.55,58.29,76890.0,57.7,58.56,57.55,58.29,76890.0
2021-01-28 09:30:00,59.35,60.58,58.53,59.48,13596.0,59.35,60.58,58.53,59.48,13596.0
2021-01-28 10:00:00,59.32,60.05,59.24,59.72,7830.0,59.32,60.05,59.24,59.72,7830.0
2021-01-28 10:30:00,59.69,59.86,59.07,59.22,30519.0,59.69,59.86,59.07,59.22,30519.0
2021-01-28 11:00:00,59.34,59.59,59.15,59.3,15531.0,59.34,59.59,59.15,59.3,15531.0
2021-01-28 11:30:00,59.28,59.9,59.14,59.85,48894.0,59.28,59.9,59.14,59.85,48894.0
2021-01-28 12:00:00,59.82,60.1,59.78,59.93,42000.0,59.82,60.1,59.78,59.93,42000.0
2021-01-28 12:30:00,59.93,60.01,59.55,59.7,19800.0,59.93,60.01,59.55,59.7,19800.0
2021-01-28 13:00:00,59.81,59.99,59.49,59.8,26067.0,59.81,59.99,59.49,59.8,26067.0
2021-01-28 13:30:00,59.75,60.29,59.75,60.21,29046.0,59.75,60.29,59.75,60.21,29046.0
2021-01-28 14:00:00,60.24,60.48,60.15,60.31,30780.0,60.24,60.48,60.15,60.31,30780.0
2021-01-28 14:30:00,60.43,60.73,60.26,60.42,19506.0,60.43,60.73,60.26,60.42,19506.0
2021-01-28 15:00:00,60.51,60.7,60.27,60.27,32175.0,60.51,60.7,60.27,60.27,32175.0
2021-01-28 15:30:00,60.31,60.54,59.83,59.93,90828.0,60.31,60.54,59.83,59.93,90828.0
2021-01-29 09:30:00,59.95,59.95,58.1,59.0,29931.0,59.95,59.95,58.1,59.0,29931.0
2021-01-29 10:00:00,58.78,59.33,58.66,59.19,11322.0,58.78,59.33,58.66,59.19,11322.0
2021-01-29 10:30:00,59.32,59.53,58.81,59.48,48651.0,59.32,59.53,58.81,59.48,48651.0
2021-01-29 11:00:00,59.27,59.35,58.44,58.98,39468.0,59.27,59.35,58.44,58.98,39468.0
2021-01-29 11:30:00,58.86,59.48,58.86,59.12,48300.0,58.86,59.48,58.86,59.12,48300.0
2021-01-29 12:00:00,59.15,59.17,58.29,58.54,15900.0,59.15,59.17,58.29,58.54,15900.0
2021-01-29 12:30:00,58.44,58.44,57.72,58.18,28740.0,58.44,58.44,57.72,58.18,28740.0
2021-01-29 13:00:00,58.39,59.01,58.22,58.94,40641.0,58.39,59.01,58.22,58.94,40641.0
2021-01-29 13:30:00,59.05,59.05,58.2,58.33,14700.0,59.05,59.05,58.2,58.33,14700.0
2021-01-29 14:00:00,58.32,58.97,58.31,58.78,24891.0,58.32,58.97,58.31,58.78,24891.0
2021-01-29 14:30:00,58.96,59.23,58.67,58.96,55161.0,58.96,59.23,58.67,58.96,55161.0
2021-01-29 15:00:00,58.86,59.22,58.83,59.01,35013.0,58.86,59.22,58.83,59.01,35013.0
2021-01-29 15:30:00,59.02,59.52,58.82,58.83,77265.0,59.02,59.52,58.82,58.83,77265.0
2021-02-01 09:30:00,58.41,59.32,58.3,58.98,70752.0,58.41,59.32,58.3,58.98,70752.0
2021-02-01 10:00:00,58.76,59.3,58.76,59.15,33996.0,58.76,59.3,58.76,59.15,33996.0
2021-02-01 10:30:00,59.13,59.27,58.44,58.51,34020.0,59.13,59.27,58.44,58.51,34020.0
2021-02-01 11:00:00,58.58,58.98,58.17,58.98,52623.0,58.58,58.98,58.17,58.98,52623.0
2021-02-01 11:30:00,59.03,59.65,58.83,59.26,20700.0,59.03,59.65,58.83,59.26,20700.0
2021-02-01 12:00:00,59.3,59.89,59.14,59.89,21063.0,59.3,59.89,59.14,59.89,21063.0
2021-02-01 12:30:00,59.72,60.04,59.58,59.94,27372.0,59.72,60.04,59.58,59.94,27372.0
2021-02-01 13:00:00,59.94,60.34,59.76,60.17,26046.0,59.94,60.34,59.76,60.17,26046.0
2021-02-01 13:30:00,60.15,60.28,59.84,60.19,26676.0,60.15,60.28,59.84,60.19,26676.0
2021-02-01 14:00:00,60.15,60.3,60.07,60.11,20700.0,60.15,60.3,60.07,60.11,20700.0
2021-02-01 14:30:00,60.1,60.18,59.91,59.92,30831.0,60.1,60.18,59.91,59.92,30831.0
2021-02-01 15:00:00,59.93,60.27,59.93,60.18,25299.0,59.93,60.27,59.93,60.18,25299.0
2021-02-01 15:30:00,60.15,61.23,60.13,60.55,115431.0,60.15,61.23,60.13,60.55,115431.0
2021-02-02 09:30:00,61.61,62.34,61.28,61.78,43029.0,61.61,62.34,61.28,61.78,43029.0
2021-02-02 10:00:00,61.46,62.22,61.46,61.95,33060.0,61.46,62.22,61.46,61.95,33060.0
2021-02-02 10:30:00,61.87,62.24,61.87,62.19,20175.0,61.87,62.24,61.87,62.19,20175.0
2021-02-02 11:00:00,62.19,62.23,61.87,62.15,19299.0,62.19,62.23,61.87,62.15,19299.0
2021-02-02 11:30:00,62.08,62.88,62.01,62.69,18549.0,62.08,62.88,62.01,62.69,18549.0
2021-02-02 12:00:00,62.65,62.79,62.35,62.79,14295.0,62.65,62.79,62.35,62.79,14295.0
2021-02-02 12:30:00,62.84,63.09,62.67,62.78,12897.0,62.84,63.09,62.67,62.78,12897.0
2021-02-02 13:00:00,62.85,62.92,62.6,62.92,13815.0,62.85,62.92,62.6,62.92,13815.0
2021-02-02 13:30:00,62.94,62.95,62.61,62.74,13836.0,62.94,62.95,62.61,62.74,13836.0
2021-02-02 14:00:00,62.81,62.95,62.56,62.81,38100.0,62.81,62.95,62.56,62.81,38100.0
2021-02-02 14:30:00,62.8,63.02,62.65,62.88,28668.0,62.8,63.02,62.65,62.88,28668.0
2021-02-02 15:00:00,62.84,62.94,62.68,62.8,23355.0,62.84,62.94,62.68,62.8,23355.0
2021-02-02 15:30:00,62.77,62.95,62.62,62.93,82203.0,62.77,62.95,62.62,62.93,82203.0
2021-02-03 09:30:00,63.64,63.99,61.25,61.52,97614.0,63.64,63.99,61.25,61.52,97614.0
2021-02-03 10:00:00,61.69,61.95,60.33,60.55,30630.0,61.69,61.95,60.33,60.55,30630.0
2021-02-03 10:30:00,60.57,61.16,60.38,60.88,76929.0,60.57,61.16,60.38,60.88,76929.0
2021-02-03 11:00:00,60.89,61.2,60.7,60.81,24384.0,60.89,61.2,60.7,60.81,24384.0
2021-02-03 11:30:00,60.73,61.15,60.71,61.07,18417.0,60.73,61.15,60.71,61.07,18417.0
2021-02-03 12:00:00,60.94,61.22,60.88,61.12,18408.0,60.94,61.22,60.88,61.12,18408.0
2021-02-03 12:30:00,60.88,60.89,60.62,60.67,28005.0,60.88,60.89,60.62,60.67,28005.0
2021-02-03 13:00:00,60.67,60.67,60.22,60.64,26484.0,60.67,60.67,60.22,60.64,26484.0
2021-02-03 13:30:00,60.58,60.93,60.55,60.74,17700.0,60.58,60.93,60.55,60.74,17700.0
2021-02-03 14:00:00,60.73,60.73,60.54,60.58,7632.0,60.73,60.73,60.54,60.58,7632.0
2021-02-03 14:30:00,60.65,60.77,60.57,60.76,25788.0,60.65,60.77,60.57,60.76,25788.0
2021-02-03 15:00:00,60.74,60.76,60.23,60.28,37923.0,60.74,60.76,60.23,60.28,37923.0
2021-02-03 15:30:00,60.28,60.64,60.26,60.4,128781.0,60.28,60.64,60.26,60.4,128781.0
2021-02-04 09:30:00,60.99,61.69,60.99,61.48,122880.0,60.99,61.69,60.99,61.48,122880.0
2021-02-04 10:00:00,61.43,61.83,61.33,61.66,21783.0,61.43,61.83,61.33,61.66,21783.0
2021-02-04 10:30:00,61.53,62.23,61.51,62.06,22794.0,61.53,62.23,61.51,62.06,22794.0
2021-02-04 11:00:00,61.88,62.09,61.5,61.69,19911.0,61.88,62.09,61.5,61.69,19911.0
2021-02-04 11:30:00,61.76,61.79,61.5,61.7,27882.0,61.76,61.79,61.5,61.7,27882.0
2021-02-04 12:00:00,61.7,61.73,61.51,61.56,15741.0,61.7,61.73,61.51,61.56,15741.0
2021-02-04 12:30:00,61.52,61.76,61.49,61.72,28923.0,61.52,61.76,61.49,61.72,28923.0
2021-02-04 13:00:00,61.69,61.91,61.62,61.86,17232.0,61.69,61.91,61.62,61.86,17232.0
2021-02-04 13:30:00,61.87,62.06,61.75,61.82,23742.0,61.87,62.06,61.75,61.82,23742.0
2021-02-04 14:00:00,61.87,62.25,61.78,62.04,47310.0,61.87,62.25,61.78,62.04,47310.0
2021-02-04 14:30:00,62.07,62.14,61.87,62.11,22593.0,62.07,62.14,61.87,62.11,22593.0
2021-02-04 15:00:00,62.11,62.26,61.84,62.14,26157.0,62.11,62.26,61.84,62.14,26157.0
2021-02-04 15:30:00,62.14,62.14,61.77,62.14,82824.0,62.14,62.14,61.77,62.14,82824.0
2021-02-05 09:30:00,62.91,63.44,62.34,62.6,50868.0,62.91,63.44,62.34,62.6,50868.0
2021-02-05 10:00:00,62.73,63.34,62.31,62.47,15966.0,62.73,63.34,62.31,62.47,15966.0
2021-02-05 10:30:00,62.42,62.45,61.96,62.45,14241.0,62.42,62.45,61.96,62.45,14241.0
2021-02-05 11:00:00,62.34,62.94,62.34,62.63,16965.0,62.34,62.94,62.34,62.63,16965.0
2021-02-05 11:30:00,62.82,63.24,62.65,63.23,19935.0,62.82,63.24,62.65,63.23,19935.0
2021-02-05 12:00:00,63.06,63.06,62.53,62.53,29271.0,63.06,63.06,62.53,62.53,29271.0
2021-02-05 12:30:00,62.56,62.81,62.45,62.73,60282.0,62.56,62.81,62.45,62.73,60282.0
2021-02-05 13:00:00,62.69,62.69,62.47,62.6,12576.0,62.69,62.69,62.47,62.6,12576.0
2021-02-05 13:30:00,62.64,62.69,62.31,62.6,61800.0,62.64,62.69,62.31,62.6,61800.0
2021-02-05 14:00:00,62.66,63.33,62.6,63.15,51933.0,62.66,63.33,62.6,63.15,51933.0
2021-02-05 14:30:00,63.19,63.41,63.04,63.3,32295.0,63.19,63.41,63.04,63.3,32295.0
2021-02-05 15:00:00,63.25,63.28,63.12,63.13,24249.0,63.25,63.28,63.12,63.13,24249.0
2021-02-05 15:30:00,63.14,63.29,62.86,63.26,103725.0,63.14,63.29,62.86,63.26,103725.0
2021-02-08 09:30:00,64.22,64.71,62.86,63.54,88224.0,64.22,64.71,62.86,63.54,88224.0
2021-02-08 10:00:00,63.81,63.81,61.92,62.15,161067.0,63.81,63.81,61.92,62.15,161067.0
2021-02-08 10:30:00,62.1,62.4,61.0,61.43,79278.0,62.1,62.4,61.0,61.43,79278.0
2021-02-08 11:00:00,61.33,61.33,60.56,61.13,54945.0,61.33,61.33,60.56,61.13,54945.0
2021-02-08 11:30:00,61.08,61.64,60.78,61.44,52077.0,61.08,61.64,60.78,61.44,52077.0
2021-02-08 12:00:00,61.43,61.62,59.81,59.86,164445.0,61.43,61.62,59.81,59.86,164445.0
2021-02-08 12:30:00,59.89,59.93,58.2,59.44,354285.0,59.89,59.93,58.2,59.44,354285.0
2021-02-08 13:00:00,59.5,59.67,59.18,59.5,66594.0,59.5,59.67,59.18,59.5,66594.0
2021-02-08 13:30:00,59.56,60.46,59.52,60.36,165204.0,59.56,60.46,59.52,60.36,165204.0
2021-02-08 14:00:00,60.42,60.46,59.76,59.89,82380.0,60.42,60.46,59.76,59.89,82380.0
2021-02-08 14:30:00,59.92,60.11,59.84,60.02,47535.0,59.92,60.11,59.84,60.02,47535.0
2021-02-08 15:00:00,60.01,60.62,59.97,60.48,89535.0,60.01,60.62,59.97,60.48,89535.0
2021-02-08 15:30:00,60.48,61.07,60.47,60.98,239247.0,60.48,61.07,60.47,60.98,239247.0
2021-02-09 09:30:00,64.75,68.0,63.55,63.9,406434.0,64.75,68.0,63.55,63.9,406434.0
2021-02-09 10:00:00,63.75,65.98,63.57,65.93,348954.0,63.75,65.98,63.57,65.93,348954.0
2021-02-09 10:30:00,65.87,67.33,65.7,66.91,254664.0,65.87,67.33,65.7,66.91,254664.0
2021-02-09 11:00:00,66.77,67.02,66.07,66.7,153528.0,66.77,67.02,66.07,66.7,153528.0
2021-02-09 11:30:00,66.69,67.33,66.46,66.86,168627.0,66.69,67.33,66.46,66.86,168627.0
2021-02-09 12:00:00,66.89,67.3,66.82,67.24,89514.0,66.89,67.3,66.82,67.24,89514.0
2021-02-09 12:30:00,67.14,67.3,66.8,67.01,207117.0,67.14,67.3,66.8,67.01,207117.0
2021-02-09 13:00:00,67.01,67.33,66.85,66.92,168501.0,67.01,67.33,66.85,66.92,168501.0
2021-02-09 13:30:00,66.95,67.4,66.9,67.29,114372.0,66.95,67.4,66.9,67.29,114372.0
2021-02-09 14:00:00,67.42,67.46,66.84,67.0,121155.0,67.42,67.46,66.84,67.0,121155.0
2021-02-09 14:30:00,67.07,67.38,66.98,67.18,87336.0,67.07,67.38,66.98,67.18,87336.0
2021-02-09 15:00:00,67.14,67.31,66.95,67.0,212946.0,67.14,67.31,66.95,67.0,212946.0
2021-02-09 15:30:00,67.04,67.29,66.98,67.2,562575.0,67.04,67.29,66.98,67.2,562575.0
2021-02-10 09:30:00,68.26,68.57,63.99,65.14,338355.0,68.26,68.57,63.99,65.14,338355.0
2021-02-10 10:00:00,65.25,65.87,64.77,65.57,72810.0,65.25,65.87,64.77,65.57,72810.0
2021-02-10 10:30:00,65.46,65.99,64.17,64.89,134598.0,65.46,65.99,64.17,64.89,134598.0
2021-02-10 11:00:00,64.82,65.47,64.51,64.65,48330.0,64.82,65.47,64.51,64.65,48330.0
2021-02-10 11:30:00,64.67,65.16,64.29,65.13,75249.0,64.67,65.16,64.29,65.13,75249.0
2021-02-10 12:00:00,65.15,65.8,64.8,65.65,84429.0,65.15,65.8,64.8,65.65,84429.0
2021-02-10 12:30:00,65.66,65.77,65.49,65.61,22089.0,65.66,65.77,65.49,65.61,22089.0
2021-02-10 13:00:00,65.67,66.31,65.59,66.03,22659.0,65.67,66.31,65.59,66.03,22659.0
2021-02-10 13:30:00,65.99,66.35,65.67,65.9,22329.0,65.99,66.35,65.67,65.9,22329.0
2021-02-10 14:00:00,65.96,66.37,65.57,66.37,75684.0,65.96,66.37,65.57,66.37,75684.0
2021-02-10 14:30:00,66.42,67.5,66.42,67.37,59871.0,66.42,67.5,66.42,67.37,59871.0
2021-02-10 15:00:00,67.42,67.62,66.18,66.19,99474.0,67.42,67.62,66.18,66.19,99474.0
2021-02-10 15:30:00,66.22,66.5,65.64,66.4,168627.0,66.22,66.5,65.64,66.4,168627.0
2021-02-11 09:30:00,68.62,75.33,68.55,71.11,1276062.0,68.62,75.33,68.55,71.11,1276062.0
2021-02-11 10:00:00,71.0,71.82,70.9,71.12,231726.0,71.0,71.82,70.9,71.12,231726.0
2021-02-11 10:30:00,71.21,71.48,70.34,70.49,240396.0,71.21,71.48,70.34,70.49,240396.0
2021-02-11 11:00:00,70.49,70.75,69.77,70.24,151560.0,70.49,70.75,69.77,70.24,151560.0
2021-02-11 11:30:00,70.3,70.59,69.88,69.97,120933.0,70.3,70.59,69.88,69.97,120933.0
2021-02-11 12:00:00,69.97,70.2,68.75,69.07,140967.0,69.97,70.2,68.75,69.07,140967.0
2021-02-11 12:30:00,69.01,69.3,68.15,68.77,128913.0,69.01,69.3,68.15,68.77,128913.0
2021-02-11 13:00:00,68.78,70.32,68.3,69.26,147060.0,68.78,70.32,68.3,69.26,147060.0
2021-02-11 13:30:00,69.35,69.35,67.71,67.89,67215.0,69.35,69.35,67.71,67.89,67215.0
2021-02-11 14:00:00,67.81,67.89,67.24,67.7,73674.0,67.81,67.89,67.24,67.7,73674.0
2021-02-11 14:30:00,67.67,69.2,67.63,68.58,134721.0,67.67,69.2,67.63,68.58,134721.0
2021-02-11 15:00:00,68.58,68.73,68.11,68.12,170169.0,68.58,68.73,68.11,68.12,170169.0
2021-02-11 15:30:00,68.14,68.56,67.81,68.36,423681.0,68.14,68.56,67.81,68.36,423681.0
2021-02-12 09:30:00,68.48,70.0,67.44,69.91,106209.0,68.48,70.0,67.44,69.91,106209.0
2021-02-12 10:00:00,69.91,70.64,69.74,69.83,97797.0,69.91,70.64,69.74,69.83,97797.0
2021-02-12 10:30:00,69.67,70.83,69.49,70.73,172065.0,69.67,70.83,69.49,70.73,172065.0
2021-02-12 11:00:00,70.64,71.1,70.4,70.87,164028.0,70.64,71.1,70.4,70.87,164028.0
2021-02-12 11:30:00,70.88,71.02,70.32,70.78,81870.0,70.88,71.02,70.32,70.78,81870.0
2021-02-12 12:00:00,70.82,71.33,70.81,71.25,126540.0,70.82,71.33,70.81,71.25,126540.0
2021-02-12 12:30:00,71.2,71.33,70.89,71.11,59652.0,71.2,71.33,70.89,71.11,59652.0
2021-02-12 13:00:00,71.13,71.67,70.88,71.01,111588.0,71.13,71.67,70.88,71.01,111588.0
2021-02-12 13:30:00,71.06,71.73,70.98,71.48,79365.0,71.06,71.73,70.98,71.48,79365.0
2021-02-12 14:00:00,71.48,71.51,71.18,71.29,99546.0,71.48,71.51,71.18,71.29,99546.0
2021-02-12 14:30:00,71.29,71.5,71.07,71.24,116013.0,71.29,71.5,71.07,71.24,116013.0
2021-02-12 15:00:00,71.16,71.52,71.09,71.35,120336.0,71.16,71.52,71.09,71.35,120336.0
2021-02-12 15:30:00,71.35,71.64,71.2,71.44,373746.0,71.35,71.64,71.2,71.44,373746.0
2021-02-16 09:30:00,71.7,73.12,70.82,72.65,151020.0,71.7,73.12,70.82,72.65,151020.0
2021-02-16 10:00:00,72.64,72.79,71.93,72.58,176508.0,72.64,72.79,71.93,72.58,176508.0
2021-02-16 10:30:00,72.56,73.27,72.48,73.07,419322.0,72.56,73.27,72.48,73.07,419322.0
2021-02-16 11:00:00,73.0,73.07,71.95,72.87,212022.0,73.0,73.07,71.95,72.87,212022.0
2021-02-16 11:30:00,72.81,73.07,72.64,72.87,152598.0,72.81,73.07,72.64,72.87,152598.0
2021-02-16 12:00:00,72.83,73.61,72.71,73.57,158289.0,72.83,73.61,72.71,73.57,158289.0
2021-02-16 12:30:00,73.45,74.1,73.17,73.93,275499.0,73.45,74.1,73.17,73.93,275499.0
2021-02-16 13:00:00,73.86,74.47,73.79,74.22,139221.0,73.86,74.47,73.79,74.22,139221.0
2021-02-16 13:30:00,74.15,74.3,73.76,74.03,91032.0,74.15,74.3,73.76,74.03,91032.0
2021-02-16 14:00:00,74.04,74.47,73.73,73.85,168675.0,74.04,74.47,73.73,73.85,168675.0
2021-02-16 14:30:00,73.83,74.66,73.59,74.31,144543.0,73.83,74.66,73.59,74.31,144543.0
2021-02-16 15:00:00,74.33,75.0,73.67,73.91,166092.0,74.33,75.0,73.67,73.91,166092.0
2021-02-16 15:30:00,73.95,73.95,71.44,72.07,329592.0,73.95,73.95,71.44,72.07,329592.0
2021-02-17 09:30:00,70.67,70.92,68.09,69.81,130506.0,70.67,70.92,68.09,69.81,130506.0
2021-02-17 10:00:00,69.37,69.51,67.89,68.41,143214.0,69.37,69.51,67.89,68.41,143214.0
2021-02-17 10:30:00,68.41,68.42,67.03,67.27,125358.0,68.41,68.42,67.03,67.27,125358.0
2021-02-17 11:00:00,67.21,67.46,65.95,67.06,170667.0,67.21,67.46,65.95,67.06,170667.0
2021-02-17 11:30:00,67.07,67.57,66.68,66.68,95184.0,67.07,67.57,66.68,66.68,95184.0
2021-02-17 12:00:00,66.86,66.87,66.21,66.59,74535.0,66.86,66.87,66.21,66.59,74535.0
2021-02-17 12:30:00,66.64,67.24,66.42,66.98,45291.0,66.64,67.24,66.42,66.98,45291.0
2021-02-17 13:00:00,67.04,67.04,66.09,66.69,88407.0,67.04,67.04,66.09,66.69,88407.0
2021-02-17 13:30:00,66.67,67.09,66.5,67.02,133617.0,66.67,67.09,66.5,67.02,133617.0
2021-02-17 14:00:00,67.15,67.3,66.28,66.35,77697.0,67.15,67.3,66.28,66.35,77697.0
2021-02-17 14:30:00,66.4,66.66,66.36,66.5,69621.0,66.4,66.66,66.36,66.5,69621.0
2021-02-17 15:00:00,66.5,66.52,65.68,66.35,90240.0,66.5,66.52,65.68,66.35,90240.0
2021-02-17 15:30:00,66.36,67.34,66.26,66.82,255912.0,66.36,67.34,66.26,66.82,255912.0
2021-02-18 09:30:00,66.96,67.16,65.5,66.43,216552.0,66.96,67.16,65.5,66.43,216552.0
2021-02-18 10:00:00,66.4,66.63,65.88,66.2,109740.0,66.4,66.63,65.88,66.2,109740.0
2021-02-18 10:30:00,66.05,66.48,66.01,66.17,39450.0,66.05,66.48,66.01,66.17,39450.0
2021-02-18 11:00:00,66.17,66.43,65.84,66.33,93156.0,66.17,66.43,65.84,66.33,93156.0
2021-02-18 11:30:00,66.3,66.43,66.06,66.41,60849.0,66.3,66.43,66.06,66.41,60849.0
2021-02-18 12:00:00,66.33,66.65,66.16,66.61,45744.0,66.33,66.65,66.16,66.61,45744.0
2021-02-18 12:30:00,66.61,66.94,66.5,66.94,23139.0,66.61,66.94,66.5,66.94,23139.0
2021-02-18 13:00:00,66.84,67.28,66.65,67.2,25650.0,66.84,67.28,66.65,67.2,25650.0
2021-02-18 13:30:00,67.18,68.09,67.18,67.94,55734.0,67.18,68.09,67.18,67.94,55734.0
2021-02-18 14:00:00,67.89,68.67,67.88,68.44,71418.0,67.89,68.67,67.88,68.44,71418.0
2021-02-18 14:30:00,68.37,68.62,68.14,68.62,71706.0,68.37,68.62,68.14,68.62,71706.0
2021-02-18 15:00:00,68.44,68.98,68.38,68.82,64656.0,68.44,68.98,68.38,68.82,64656.0
2021-02-18 15:30:00,68.79,69.01,68.01,68.29,132279.0,68.79,69.01,68.01,68.29,132279.0
2021-02-19 09:30:00,68.89,69.89,68.89,69.62,44775.0,68.89,69.89,68.89,69.62,44775.0
2021-02-19 10:00:00,69.55,69.76,69.3,69.5,14121.0,69.55,69.76,69.3,69.5,14121.0
2021-02-19 10:30:00,69.61,69.78,69.41,69.54,43614.0,69.61,69.78,69.41,69.54,43614.0
2021-02-19 11:00:00,69.63,69.95,69.52,69.85,41379.0,69.63,69.95,69.52,69.85,41379.0
2021-02-19 11:30:00,69.79,70.35,69.79,70.22,59124.0,69.79,70.35,69.79,70.22,59124.0
2021-02-19 12:00:00,70.29,70.47,69.76,69.94,37017.0,70.29,70.47,69.76,69.94,37017.0
2021-02-19 12:30:00,69.88,70.2,69.17,69.41,42723.0,69.88,70.2,69.17,69.41,42723.0
2021-02-19 13:00:00,69.53,70.2,69.44,70.15,115320.0,69.53,70.2,69.44,70.15,115320.0
2021-02-19 13:30:00,70.18,70.67,70.1,70.52,40935.0,70.18,70.67,70.1,70.52,40935.0
2021-02-19 14:00:00,70.52,70.58,69.85,69.85,46986.0,70.52,70.58,69.85,69.85,46986.0
2021-02-19 14:30:00,69.83,70.21,69.46,70.21,41094.0,69.83,70.21,69.46,70.21,41094.0
2021-02-19 15:00:00,70.28,70.41,69.92,70.01,48975.0,70.28,70.41,69.92,70.01,48975.0
2021-02-19 15:30:00,69.93,70.12,69.45,69.77,154509.0,69.93,70.12,69.45,69.77,154509.0
2021-02-22 09:30:00,68.63,69.33,67.39,68.0,129978.0,68.63,69.33,67.39,68.0,129978.0
2021-02-22 10:00:00,68.0,68.25,66.93,67.26,64011.0,68.0,68.25,66.93,67.26,64011.0
2021-02-22 10:30:00,67.24,67.39,66.68,66.82,25908.0,67.24,67.39,66.68,66.82,25908.0
2021-02-22 11:00:00,66.78,66.97,66.25,66.33,78720.0,66.78,66.97,66.25,66.33,78720.0
2021-02-22 11:30:00,66.29,67.18,66.28,66.95,30171.0,66.29,67.18,66.28,66.95,30171.0
2021-02-22 12:00:00,66.98,68.0,66.98,68.0,28374.0,66.98,68.0,66.98,68.0,28374.0
2021-02-22 12:30:00,68.04,68.6,68.04,68.13,72033.0,68.04,68.6,68.04,68.13,72033.0
2021-02-22 13:00:00,67.99,68.29,67.88,68.17,27903.0,67.99,68.29,67.88,68.17,27903.0
2021-02-22 13:30:00,68.07,68.2,67.85,68.15,36000.0,68.07,68.2,67.85,68.15,36000.0
2021-02-22 14:00:00,68.07,68.07,67.63,67.76,49983.0,68.07,68.07,67.63,67.76,49983.0
2021-02-22 14:30:00,67.73,67.82,66.98,66.99,68712.0,67.73,67.82,66.98,66.99,68712.0
2021-02-22 15:00:00,66.95,67.23,66.4,66.4,105255.0,66.95,67.23,66.4,66.4,105255.0
2021-02-22 15:30:00,66.28,66.46,65.61,66.4,250668.0,66.28,66.46,65.61,66.4,250668.0
2021-02-23 09:30:00,64.64,64.69,61.8,62.8,427734.0,64.64,64.69,61.8,62.8,427734.0
2021-02-23 10:00:00,62.88,64.46,62.7,63.19,303807.0,62.88,64.46,62.7,63.19,303807.0
2021-02-23 10:30:00,63.24,65.13,62.54,64.71,163863.0,63.24,65.13,62.54,64.71,163863.0
2021-02-23 11:00:00,64.71,65.42,64.55,64.93,155508.0,64.71,65.42,64.55,64.93,155508.0
2021-02-23 11:30:00,64.83,65.22,64.23,64.36,51120.0,64.83,65.22,64.23,64.36,51120.0
2021-02-23 12:00:00,64.48,64.48,63.44,64.39,118080.0,64.48,64.48,63.44,64.39,118080.0
2021-02-23 12:30:00,64.32,65.02,63.8,64.78,162750.0,64.32,65.02,63.8,64.78,162750.0
2021-02-23 13:00:00,64.76,65.67,64.27,65.5,88173.0,64.76,65.67,64.27,65.5,88173.0
2021-02-23 13:30:00,65.51,66.0,64.78,65.3,125520.0,65.51,66.0,64.78,65.3,125520.0
2021-02-23 14:00:00,65.23,65.94,65.13,65.86,40704.0,65.23,65.94,65.13,65.86,40704.0
2021-02-23 14:30:00,65.64,65.89,65.33,65.74,37803.0,65.64,65.89,65.33,65.74,37803.0
2021-02-23 15:00:00,65.9,67.08,65.85,66.85,79023.0,65.9,67.08,65.85,66.85,79023.0
2021-02-23 15:30:00,66.87,67.07,66.45,66.96,164613.0,66.87,67.07,66.45,66.96,164613.0
2021-02-24 09:30:00,67.1,67.1,65.56,65.87,129774.0,67.1,67.1,65.56,65.87,129774.0
2021-02-24 10:00:00,65.98,66.37,65.0,65.39,63711.0,65.98,66.37,65.0,65.39,63711.0
2021-02-24 10:30:00,65.17,66.0,65.15,65.99,63918.0,65.17,66.0,65.15,65.99,63918.0
2021-02-24 11:00:00,66.1,67.39,65.94,67.38,33093.0,66.1,67.39,65.94,67.38,33093.0
2021-02-24 11:30:00,67.34,67.49,67.0,67.49,15222.0,67.34,67.49,67.0,67.49,15222.0
2021-02-24 12:00:00,67.47,67.51,67.31,67.42,45273.0,67.47,67.51,67.31,67.42,45273.0
2021-02-24 12:30:00,67.5,67.62,66.8,66.82,17700.0,67.5,67.62,66.8,66.82,17700.0
2021-02-24 13:00:00,66.72,67.3,66.6,67.3,26904.0,66.72,67.3,66.6,67.3,26904.0
2021-02-24 13:30:00,67.28,67.42,66.8,66.93,18390.0,67.28,67.42,66.8,66.93,18390.0
2021-02-24 14:00:00,66.92,67.04,66.63,66.87,29583.0,66.92,67.04,66.63,66.87,29583.0
2021-02-24 14:30:00,66.8,66.95,66.31,66.43,35178.0,66.8,66.95,66.31,66.43,35178.0
2021-02-24 15:00:00,66.46,66.68,66.41,66.61,20616.0,66.46,66.68,66.41,66.61,20616.0
2021-02-24 15:30:00,66.64,66.72,66.09,66.36,87663.0,66.64,66.72,66.09,66.36,87663.0
2021-02-25 09:30:00,65.87,66.87,65.78,66.23,24885.0,65.87,66.87,65.78,66.23,24885.0
2021-02-25 10:00:00,66.23,66.28,65.24,65.5,29106.0,66.23,66.28,65.24,65.5,29106.0
2021-02-25 10:30:00,65.48,65.64,64.37,64.41,54543.0,65.48,65.64,64.37,64.41,54543.0
2021-02-25 11:00:00,64.5,64.65,64.1,64.49,65301.0,64.5,64.65,64.1,64.49,65301.0
2021-02-25 11:30:00,64.58,64.7,63.35,63.66,85914.0,64.58,64.7,63.35,63.66,85914.0
2021-02-25 12:00:00,63.56,63.63,62.91,63.0,247992.0,63.56,63.63,62.91,63.0,247992.0
2021-02-25 12:30:00,62.84,62.85,61.8,62.17,149826.0,62.84,62.85,61.8,62.17,149826.0
2021-02-25 13:00:00,62.21,63.31,62.13,63.06,102504.0,62.21,63.31,62.13,63.06,102504.0
2021-02-25 13:30:00,63.01,63.11,62.49,62.74,60480.0,63.01,63.11,62.49,62.74,60480.0
2021-02-25 14:00:00,62.66,63.19,62.55,63.11,42405.0,62.66,63.19,62.55,63.11,42405.0
2021-02-25 14:30:00,62.99,63.11,62.37,62.41,43131.0,62.99,63.11,62.37,62.41,43131.0
2021-02-25 15:00:00,62.39,62.46,61.42,61.6,63639.0,62.39,62.46,61.42,61.6,63639.0
2021-02-25 15:30:00,61.54,62.2,60.82,61.59,230895.0,61.54,62.2,60.82,61.59,230895.0
2021-02-26 09:30:00,62.54,63.41,61.17,61.17,131907.0,62.54,63.41,61.17,61.17,131907.0
2021-02-26 10:00:00,61.17,61.17,59.79,59.79,80094.0,61.17,61.17,59.79,59.79,80094.0
2021-02-26 10:30:00,59.95,61.82,59.79,61.58,122193.0,59.95,61.82,59.79,61.58,122193.0
2021-02-26 11:00:00,61.66,62.03,61.33,61.67,28413.0,61.66,62.03,61.33,61.67,28413.0
2021-02-26 11:30:00,61.69,62.4,61.69,62.31,133800.0,61.69,62.4,61.69,62.31,133800.0
2021-02-26 12:00:00,62.27,62.9,62.17,62.51,36051.0,62.27,62.9,62.17,62.51,36051.0
2021-02-26 12:30:00,62.53,63.27,62.53,62.66,195519.0,62.53,63.27,62.53,62.66,195519.0
2021-02-26 13:00:00,62.63,62.87,62.35,62.47,43035.0,62.63,62.87,62.35,62.47,43035.0
2021-02-26 13:30:00,62.36,62.4,61.54,61.63,71829.0,62.36,62.4,61.54,61.63,71829.0
2021-02-26 14:00:00,61.66,61.91,61.36,61.55,50565.0,61.66,61.91,61.36,61.55,50565.0
2021-02-26 14:30:00,61.59,61.9,61.45,61.6,60528.0,61.59,61.9,61.45,61.6,60528.0
2021-02-26 15:00:00,61.63,61.89,61.38,61.45,58350.0,61.63,61.89,61.38,61.45,58350.0
2021-02-26 15:30:00,61.42,61.92,60.97,61.11,341499.0,61.42,61.92,60.97,61.11,341499.0
2021-03-01 09:30:00,62.66,63.19,62.09,63.0,96891.0,62.66,63.19,62.09,63.0,96891.0
2021-03-01 10:00:00,62.96,63.36,62.38,62.6,55308.0,62.96,63.36,62.38,62.6,55308.0
2021-03-01 10:30:00,62.59,62.71,62.27,62.33,210723.0,62.59,62.71,62.27,62.33,210723.0
2021-03-01 11:00:00,62.33,62.48,61.93,62.02,99219.0,62.33,62.48,61.93,62.02,99219.0
2021-03-01 11:30:00,61.95,62.54,61.82,62.3,290202.0,61.95,62.54,61.82,62.3,290202.0
2021-03-01 12:00:00,62.3,62.47,61.79,62.06,462906.0,62.3,62.47,61.79,62.06,462906.0
2021-03-01 12:30:00,62.03,62.65,61.9,62.33,159105.0,62.03,62.65,61.9,62.33,159105.0
2021-03-01 13:00:00,62.37,62.73,62.06,62.58,56943.0,62.37,62.73,62.06,62.58,56943.0
2021-03-01 13:30:00,62.63,62.76,62.23,62.43,68052.0,62.63,62.76,62.23,62.43,68052.0
2021-03-01 14:00:00,62.39,62.5,62.1,62.44,47433.0,62.39,62.5,62.1,62.44,47433.0
2021-03-01 14:30:00,62.37,62.73,62.29,62.47,146277.0,62.37,62.73,62.29,62.47,146277.0
2021-03-01 15:00:00,62.55,62.9,62.39,62.74,55125.0,62.55,62.9,62.39,62.74,55125.0
2021-03-01 15:30:00,62.74,62.75,60.83,62.33,916173.0,62.74,62.75,60.83,62.33,916173.0
2021-03-02 09:30:00,62.25,62.36,61.18,62.17,63615.0,62.25,62.36,61.18,62.17,63615.0
2021-03-02 10:00:00,62.33,62.33,61.13,61.18,22803.0,62.33,62.33,61.13,61.18,22803.0
2021-03-02 10:30:00,61.11,61.43,60.74,61.32,37326.0,61.11,61.43,60.74,61.32,37326.0
2021-03-02 11:00:00,61.22,61.3,60.37,60.8,83613.0,61.22,61.3,60.37,60.8,83613.0
2021-03-02 11:30:00,60.68,60.83,60.32,60.61,28527.0,60.68,60.83,60.32,60.61,28527.0
2021-03-02 12:00:00,60.54,61.27,60.36,61.17,67203.0,60.54,61.27,60.36,61.17,67203.0
2021-03-02 12:30:00,61.22,61.23,60.84,61.08,156849.0,61.22,61.23,60.84,61.08,156849.0
2021-03-02 13:00:00,61.1,61.61,61.01,61.29,21948.0,61.1,61.61,61.01,61.29,21948.0
2021-03-02 13:30:00,61.2,61.92,61.09,61.65,65406.0,61.2,61.92,61.09,61.65,65406.0
2021-03-02 14:00:00,61.74,61.99,61.52,61.52,75684.0,61.74,61.99,61.52,61.52,75684.0
2021-03-02 14:30:00,61.56,61.56,61.04,61.29,36741.0,61.56,61.56,61.04,61.29,36741.0
2021-03-02 15:00:00,61.29,61.53,60.89,61.03,66438.0,61.29,61.53,60.89,61.03,66438.0
2021-03-02 15:30:00,60.99,61.32,60.64,60.71,111312.0,60.99,61.32,60.64,60.71,111312.0
2021-03-03 09:30:00,60.25,60.39,58.42,59.01,67245.0,60.25,60.39,58.42,59.01,67245.0
2021-03-03 10:00:00,59.29,59.81,58.59,59.1,39372.0,59.29,59.81,58.59,59.1,39372.0
2021-03-03 10:30:00,58.99,59.6,58.77,59.57,25152.0,58.99,59.6,58.77,59.57,25152.0
2021-03-03 11:00:00,59.58,59.92,59.57,59.89,42900.0,59.58,59.92,59.57,59.89,42900.0
2021-03-03 11:30:00,59.79,59.82,59.0,59.05,58302.0,59.79,59.82,59.0,59.05,58302.0
2021-03-03 12:00:00,59.09,59.15,58.35,58.42,33249.0,59.09,59.15,58.35,58.42,33249.0
2021-03-03 12:30:00,58.41,58.5,57.47,57.5,182613.0,58.41,58.5,57.47,57.5,182613.0
2021-03-03 13:00:00,57.55,58.13,57.52,57.72,41697.0,57.55,58.13,57.52,57.72,41697.0
2021-03-03 13:30:00,57.59,57.73,57.29,57.38,65574.0,57.59,57.73,57.29,57.38,65574.0
2021-03-03 14:00:00,57.41,57.47,56.91,57.1,56670.0,57.41,57.47,56.91,57.1,56670.0
2021-03-03 14:30:00,57.2,57.43,56.79,57.34,78165.0,57.2,57.43,56.79,57.34,78165.0
2021-03-03 15:00:00,57.26,57.4,56.19,56.66,122922.0,57.26,57.4,56.19,56.66,122922.0
2021-03-03 15:30:00,56.75,57.29,56.58,56.85,253551.0,56.75,57.29,56.58,56.85,253551.0
2021-03-04 09:30:00,56.39,56.93,55.07,55.08,78726.0,56.39,56.93,55.07,55.08,78726.0
2021-03-04 10:00:00,55.2,55.46,54.39,54.59,102876.0,55.2,55.46,54.39,54.59,102876.0
2021-03-04 10:30:00,54.54,55.52,54.42,55.19,198972.0,54.54,55.52,54.42,55.19,198972.0
2021-03-04 11:00:00,55.33,55.58,55.09,55.38,144933.0,55.33,55.58,55.09,55.38,144933.0
2021-03-04 11:30:00,55.4,56.44,55.37,56.17,61311.0,55.4,56.44,55.37,56.17,61311.0
2021-03-04 12:00:00,56.17,56.27,54.78,55.25,54120.0,56.17,56.27,54.78,55.25,54120.0
2021-03-04 12:30:00,55.23,55.46,54.52,54.67,77466.0,55.23,55.46,54.52,54.67,77466.0
2021-03-04 13:00:00,54.77,55.31,53.9,54.33,94788.0,54.77,55.31,53.9,54.33,94788.0
2021-03-04 13:30:00,54.41,54.43,52.67,52.67,97437.0,54.41,54.43,52.67,52.67,97437.0
2021-03-04 14:00:00,52.67,53.74,52.57,53.55,192702.0,52.67,53.74,52.57,53.55,192702.0
2021-03-04 14:30:00,53.52,53.86,52.97,53.79,86934.0,53.52,53.86,52.97,53.79,86934.0
2021-03-04 15:00:00,53.83,53.83,53.29,53.49,93933.0,53.83,53.83,53.29,53.49,93933.0
2021-03-04 15:30:00,53.63,54.08,53.4,53.84,267693.0,53.63,54.08,53.4,53.84,267693.0
2021-03-05 09:30:00,54.06,54.22,51.12,51.8,193119.0,54.06,54.22,51.12,51.8,193119.0
2021-03-05 10:00:00,52.1,52.66,50.57,50.57,75738.0,52.1,52.66,50.57,50.57,75738.0
2021-03-05 10:30:00,50.86,51.38,50.36,51.38,123225.0,50.86,51.38,50.36,51.38,123225.0
2021-03-05 11:00:00,51.5,51.83,50.73,51.04,195108.0,51.5,51.83,50.73,51.04,195108.0
2021-03-05 11:30:00,51.21,52.05,50.91,51.94,183033.0,51.21,52.05,50.91,51.94,183033.0
2021-03-05 12:00:00,51.82,52.18,51.24,52.18,384129.0,51.82,52.18,51.24,52.18,384129.0
2021-03-05 12:30:00,52.06,52.62,52.0,52.32,51231.0,52.06,52.62,52.0,52.32,51231.0
2021-03-05 13:00:00,52.27,53.57,51.99,53.38,84957.0,52.27,53.57,51.99,53.38,84957.0
2021-03-05 13:30:00,53.33,53.77,52.97,53.5,76377.0,53.33,53.77,52.97,53.5,76377.0
2021-03-05 14:00:00,53.55,53.69,53.01,53.64,68127.0,53.55,53.69,53.01,53.64,68127.0
2021-03-05 14:30:00,53.71,53.89,53.12,53.58,43287.0,53.71,53.89,53.12,53.58,43287.0
2021-03-05 15:00:00,53.66,53.8,52.95,53.37,80034.0,53.66,53.8,52.95,53.37,80034.0
2021-03-05 15:30:00,53.42,53.91,53.08,53.61,140199.0,53.42,53.91,53.08,53.61,140199.0
2021-03-08 09:30:00,53.91,55.18,53.06,54.0,105165.0,53.91,55.18,53.06,54.0,105165.0
2021-03-08 10:00:00,53.85,54.33,53.47,53.94,35292.0,53.85,54.33,53.47,53.94,35292.0
2021-03-08 10:30:00,53.93,54.06,53.62,53.92,176790.0,53.93,54.06,53.62,53.92,176790.0
2021-03-08 11:00:00,53.93,54.06,53.43,53.59,27846.0,53.93,54.06,53.43,53.59,27846.0
2021-03-08 11:30:00,53.48,53.49,53.09,53.27,52239.0,53.48,53.49,53.09,53.27,52239.0
2021-03-08 12:00:00,53.29,53.61,53.12,53.54,67998.0,53.29,53.61,53.12,53.54,67998.0
2021-03-08 12:30:00,53.59,53.72,53.23,53.31,45402.0,53.59,53.72,53.23,53.31,45402.0
2021-03-08 13:00:00,53.23,53.64,53.09,53.63,36345.0,53.23,53.64,53.09,53.63,36345.0
2021-03-08 13:30:00,53.61,53.61,52.67,52.8,180576.0,53.61,53.61,52.67,52.8,180576.0
2021-03-08 14:00:00,52.92,53.06,52.68,53.03,80769.0,52.92,53.06,52.68,53.03,80769.0
2021-03-08 14:30:00,53.04,53.22,52.34,52.42,41322.0,53.04,53.22,52.34,52.42,41322.0
2021-03-08 15:00:00,52.44,52.44,51.56,51.64,85884.0,52.44,52.44,51.56,51.64,85884.0
2021-03-08 15:30:00,51.51,52.27,51.51,51.94,165600.0,51.51,52.27,51.51,51.94,165600.0
2021-03-09 09:30:00,53.76,55.38,53.34,55.37,176265.0,53.76,55.38,53.34,55.37,176265.0
2021-03-09 10:00:00,55.36,57.33,55.36,56.81,207744.0,55.36,57.33,55.36,56.81,207744.0
2021-03-09 10:30:00,56.83,57.13,55.65,56.1,140853.0,56.83,57.13,55.65,56.1,140853.0
2021-03-09 11:00:00,56.1,56.45,55.74,56.26,124632.0,56.1,56.45,55.74,56.26,124632.0
2021-03-09 11:30:00,56.36,56.39,55.8,55.8,47739.0,56.36,56.39,55.8,55.8,47739.0
2021-03-09 12:00:00,55.82,56.38,55.71,56.26,74112.0,55.82,56.38,55.71,56.26,74112.0
2021-03-09 12:30:00,56.29,56.44,55.96,56.03,22497.0,56.29,56.44,55.96,56.03,22497.0
2021-03-09 13:00:00,56.16,56.65,56.1,56.35,25287.0,56.16,56.65,56.1,56.35,25287.0
2021-03-09 13:30:00,56.41,57.16,56.29,57.11,76713.0,56.41,57.16,56.29,57.11,76713.0
2021-03-09 14:00:00,57.03,57.17,56.48,56.57,48045.0,57.03,57.17,56.48,56.57,48045.0
2021-03-09 14:30:00,56.61,56.66,56.36,56.49,36738.0,56.61,56.66,56.36,56.49,36738.0
2021-03-09 15:00:00,56.49,57.04,56.48,57.0,32598.0,56.49,57.04,56.48,57.0,32598.0
2021-03-09 15:30:00,57.03,57.35,56.17,56.38,217995.0,57.03,57.35,56.17,56.38,217995.0
2021-03-10 09:30:00,57.37,59.13,57.04,58.53,141876.0,57.37,59.13,57.04,58.53,141876.0
2021-03-10 10:00:00,58.33,58.56,56.92,56.92,105093.0,58.33,58.56,56.92,56.92,105093.0
2021-03-10 10:30:00,56.91,57.67,56.77,57.43,40986.0,56.91,57.67,56.77,57.43,40986.0
2021-03-10 11:00:00,57.47,57.93,57.32,57.93,30066.0,57.47,57.93,57.32,57.93,30066.0
2021-03-10 11:30:00,57.94,57.98,57.24,57.55,31539.0,57.94,57.98,57.24,57.55,31539.0
2021-03-10 12:00:00,57.4,57.48,56.95,57.0,25122.0,57.4,57.48,56.95,57.0,25122.0
2021-03-10 12:30:00,56.97,57.15,56.26,57.15,31074.0,56.97,57.15,56.26,57.15,31074.0
2021-03-10 13:00:00,57.03,57.22,56.56,57.07,38181.0,57.03,57.22,56.56,57.07,38181.0
2021-03-10 13:30:00,57.23,57.26,56.34,56.69,34641.0,57.23,57.26,56.34,56.69,34641.0
2021-03-10 14:00:00,56.59,57.05,56.39,56.72,27096.0,56.59,57.05,56.39,56.72,27096.0
2021-03-10 14:30:00,56.69,57.01,56.59,56.84,24900.0,56.69,57.01,56.59,56.84,24900.0
2021-03-10 15:00:00,56.87,56.88,56.4,56.56,34680.0,56.87,56.88,56.4,56.56,34680.0
2021-03-10 15:30:00,56.64,56.83,56.16,56.44,147345.0,56.64,56.83,56.16,56.44,147345.0
2021-03-11 09:30:00,59.03,60.07,58.94,59.25,72483.0,59.03,60.07,58.94,59.25,72483.0
2021-03-11 10:00:00,59.24,59.75,58.78,59.75,81291.0,59.24,59.75,58.78,59.75,81291.0
2021-03-11 10:30:00,59.62,59.97,59.52,59.85,89820.0,59.62,59.97,59.52,59.85,89820.0
2021-03-11 11:00:00,59.88,60.11,59.75,60.0,58080.0,59.88,60.11,59.75,60.0,58080.0
2021-03-11 11:30:00,59.98,60.48,59.87,60.29,63048.0,59.98,60.48,59.87,60.29,63048.0
2021-03-11 12:00:00,60.27,60.76,60.2,60.36,57363.0,60.27,60.76,60.2,60.36,57363.0
2021-03-11 12:30:00,60.39,60.46,59.9,59.93,22086.0,60.39,60.46,59.9,59.93,22086.0
2021-03-11 13:00:00,59.88,60.31,59.88,60.11,28182.0,59.88,60.31,59.88,60.11,28182.0
2021-03-11 13:30:00,60.24,60.45,59.88,59.91,39081.0,60.24,60.45,59.88,59.91,39081.0
2021-03-11 14:00:00,60.06,60.49,60.03,60.41,58422.0,60.06,60.49,60.03,60.41,58422.0
2021-03-11 14:30:00,60.34,60.62,60.17,60.17,49734.0,60.34,60.62,60.17,60.17,49734.0
2021-03-11 15:00:00,60.11,60.31,59.84,60.03,73110.0,60.11,60.31,59.84,60.03,73110.0
2021-03-11 15:30:00,59.98,60.09,59.29,59.78,121125.0,59.98,60.09,59.29,59.78,121125.0
2021-03-12 09:30:00,57.81,58.48,56.91,58.28,83850.0,57.81,58.48,56.91,58.28,83850.0
2021-03-12 10:00:00,58.43,58.67,57.6,57.9,27267.0,58.43,58.67,57.6,57.9,27267.0
2021-03-12 10:30:00,57.91,58.23,57.68,57.71,39669.0,57.91,58.23,57.68,57.71,39669.0
2021-03-12 11:00:00,57.68,58.39,57.59,58.39,29808.0,57.68,58.39,57.59,58.39,29808.0
2021-03-12 11:30:00,58.44,58.96,58.19,58.96,27600.0,58.44,58.96,58.19,58.96,27600.0
2021-03-12 12:00:00,59.05,59.11,58.73,58.9,31950.0,59.05,59.11,58.73,58.9,31950.0
2021-03-12 12:30:00,58.93,59.1,58.67,58.79,15600.0,58.93,59.1,58.67,58.79,15600.0
2021-03-12 13:00:00,58.86,58.96,58.45,58.55,20730.0,58.86,58.96,58.45,58.55,20730.0
2021-03-12 13:30:00,58.57,58.63,58.36,58.39,17418.0,58.57,58.63,58.36,58.39,17418.0
2021-03-12 14:00:00,58.46,58.47,58.03,58.32,30666.0,58.46,58.47,58.03,58.32,30666.0
2021-03-12 14:30:00,58.37,58.53,58.1,58.43,24600.0,58.37,58.53,58.1,58.43,24600.0
2021-03-12 15:00:00,58.33,58.39,57.95,57.95,45237.0,58.33,58.39,57.95,57.95,45237.0
2021-03-12 15:30:00,58.01,58.75,58.0,58.53,106986.0,58.01,58.75,58.0,58.53,106986.0
2021-03-15 09:30:00,60.0,60.6,58.71,59.09,134508.0,60.0,60.6,58.71,59.09,134508.0
2021-03-15 10:00:00,59.0,59.81,59.0,59.19,30218.0,59.0,59.81,59.0,59.19,30218.0
2021-03-15 10:30:00,59.13,59.13,58.04,58.56,82565.0,59.13,59.13,58.04,58.56,82565.0
2021-03-15 11:00:00,58.52,58.99,58.04,58.17,70903.0,58.52,58.99,58.04,58.17,70903.0
2021-03-15 11:30:00,58.17,58.5,57.71,58.5,160574.0,58.17,58.5,57.71,58.5,160574.0
2021-03-15 12:00:00,58.48,59.18,58.4,59.06,31308.0,58.48,59.18,58.4,59.06,31308.0
2021-03-15 12:30:00,58.99,59.32,58.73,58.89,27264.0,58.99,59.32,58.73,58.89,27264.0
2021-03-15 13:00:00,58.92,59.03,58.75,58.86,21226.0,58.92,59.03,58.75,58.86,21226.0
2021-03-15 13:30:00,58.9,59.12,58.79,59.0,25698.0,58.9,59.12,58.79,59.0,25698.0
2021-03-15 14:00:00,58.94,58.99,58.31,58.46,205722.0,58.94,58.99,58.31,58.46,205722.0
2021-03-15 14:30:00,58.43,58.82,58.24,58.61,48496.0,58.43,58.82,58.24,58.61,48496.0
2021-03-15 15:00:00,58.7,58.7,57.82,58.01,128449.0,58.7,58.7,57.82,58.01,128449.0
2021-03-15 15:30:00,58.01,58.59,57.95,58.43,183557.0,58.01,58.59,57.95,58.43,183557.0
2021-03-16 09:30:00,59.44,59.99,58.65,58.99,46652.0,59.44,59.99,58.65,58.99,46652.0
2021-03-16 10:00:00,59.0,59.13,57.87,58.23,29701.0,59.0,59.13,57.87,58.23,29701.0
2021-03-16 10:30:00,58.08,58.98,58.08,58.53,32037.0,58.08,58.98,58.08,58.53,32037.0
2021-03-16 11:00:00,58.63,58.93,58.19,58.49,34605.0,58.63,58.93,58.19,58.49,34605.0
2021-03-16 11:30:00,58.7,58.73,57.67,57.9,44264.0,58.7,58.73,57.67,57.9,44264.0
2021-03-16 12:00:00,57.8,57.89,56.97,57.11,30915.0,57.8,57.89,56.97,57.11,30915.0
2021-03-16 12:30:00,57.12,57.65,57.11,57.44,22127.0,57.12,57.65,57.11,57.44,22127.0
2021-03-16 13:00:00,57.48,57.67,57.27,57.33,24302.0,57.48,57.67,57.27,57.33,24302.0
2021-03-16 13:30:00,57.25,57.29,56.76,57.03,24483.0,57.25,57.29,56.76,57.03,24483.0
2021-03-16 14:00:00,56.92,57.0,56.19,56.3,18850.0,56.92,57.0,56.19,56.3,18850.0
2021-03-16 14:30:00,56.34,56.69,56.03,56.6,37741.0,56.34,56.69,56.03,56.6,37741.0
2021-03-16 15:00:00,56.51,57.24,56.4,56.53,48908.0,56.51,57.24,56.4,56.53,48908.0
2021-03-16 15:30:00,56.59,57.34,56.52,56.72,152757.0,56.59,57.34,56.52,56.72,152757.0
2021-03-17 09:30:00,55.77,56.05,53.76,56.02,97039.0,55.77,56.05,53.76,56.02,97039.0
2021-03-17 10:00:00,55.92,56.44,55.86,56.1,33773.0,55.92,56.44,55.86,56.1,33773.0
2021-03-17 10:30:00,55.96,56.13,55.04,55.74,28781.0,55.96,56.13,55.04,55.74,28781.0
2021-03-17 11:00:00,55.64,55.72,55.23,55.52,29282.0,55.64,55.72,55.23,55.52,29282.0
2021-03-17 11:30:00,55.49,55.49,54.68,54.73,25404.0,55.49,55.49,54.68,54.73,25404.0
2021-03-17 12:00:00,54.79,55.33,54.62,55.33,25662.0,54.79,55.33,54.62,55.33,25662.0
2021-03-17 12:30:00,55.28,55.28,54.89,54.92,69592.0,55.28,55.28,54.89,54.92,69592.0
2021-03-17 13:00:00,54.96,55.6,54.85,55.5,20943.0,54.96,55.6,54.85,55.5,20943.0
2021-03-17 13:30:00,55.42,55.51,55.18,55.33,23576.0,55.42,55.51,55.18,55.33,23576.0
2021-03-17 14:00:00,55.46,56.74,55.4,56.04,57886.0,55.46,56.74,55.4,56.04,57886.0
2021-03-17 14:30:00,55.99,57.02,55.93,56.97,40882.0,55.99,57.02,55.93,56.97,40882.0
2021-03-17 15:00:00,57.1,57.4,56.63,56.81,29760.0,57.1,57.4,56.63,56.81,29760.0
2021-03-17 15:30:00,56.75,56.89,55.64,56.15,258421.0,56.75,56.89,55.64,56.15,258421.0
2021-03-18 09:30:00,55.02,55.03,53.61,54.25,60899.0,55.02,55.03,53.61,54.25,60899.0
2021-03-18 10:00:00,54.33,54.59,53.66,54.49,40317.0,54.33,54.59,53.66,54.49,40317.0
2021-03-18 10:30:00,54.39,54.54,53.89,54.51,88269.0,54.39,54.54,53.89,54.51,88269.0
2021-03-18 11:00:00,54.41,54.75,54.18,54.71,32192.0,54.41,54.75,54.18,54.71,32192.0
2021-03-18 11:30:00,54.63,54.78,54.36,54.54,28820.0,54.63,54.78,54.36,54.54,28820.0
2021-03-18 12:00:00,54.56,54.98,54.39,54.91,27004.0,54.56,54.98,54.39,54.91,27004.0
2021-03-18 12:30:00,54.95,55.1,54.85,54.91,30793.0,54.95,55.1,54.85,54.91,30793.0
2021-03-18 13:00:00,54.93,55.44,54.77,55.39,36457.0,54.93,55.44,54.77,55.39,36457.0
2021-03-18 13:30:00,55.3,55.3,54.98,55.17,17317.0,55.3,55.3,54.98,55.17,17317.0
2021-03-18 14:00:00,55.18,55.2,54.36,54.39,35127.0,55.18,55.2,54.36,54.39,35127.0
2021-03-18 14:30:00,54.39,54.51,53.64,53.83,56910.0,54.39,54.51,53.64,53.83,56910.0
2021-03-18 15:00:00,53.75,53.82,53.34,53.77,75563.0,53.75,53.82,53.34,53.77,75563.0
2021-03-18 15:30:00,53.73,53.73,53.08,53.28,180130.0,53.73,53.73,53.08,53.28,180130.0
2021-03-19 09:30:00,53.52,54.6,53.29,53.59,329552.0,53.52,54.6,53.29,53.59,329552.0
2021-03-19 10:00:00,53.73,54.0,52.89,53.86,116557.0,53.73,54.0,52.89,53.86,116557.0
2021-03-19 10:30:00,53.86,54.3,53.6,54.18,67021.0,53.86,54.3,53.6,54.18,67021.0
2021-03-19 11:00:00,54.06,54.42,53.58,53.72,43793.0,54.06,54.42,53.58,53.72,43793.0
2021-03-19 11:30:00,53.81,54.15,53.7,54.05,58660.0,53.81,54.15,53.7,54.05,58660.0
2021-03-19 12:00:00,53.98,54.15,53.77,53.81,38368.0,53.98,54.15,53.77,53.81,38368.0
2021-03-19 12:30:00,53.85,54.4,53.83,54.24,22071.0,53.85,54.4,53.83,54.24,22071.0
2021-03-19 13:00:00,54.22,54.22,53.76,54.08,14436.0,54.22,54.22,53.76,54.08,14436.0
2021-03-19 13:30:00,54.07,54.19,53.83,53.94,101894.0,54.07,54.19,53.83,53.94,101894.0
2021-03-19 14:00:00,53.93,54.04,53.2,53.52,50858.0,53.93,54.04,53.2,53.52,50858.0
2021-03-19 14:30:00,53.52,53.97,53.49,53.88,32693.0,53.52,53.97,53.49,53.88,32693.0
2021-03-19 15:00:00,53.9,53.91,53.37,53.5,26694.0,53.9,53.91,53.37,53.5,26694.0
2021-03-19 15:30:00,53.51,53.74,52.93,52.98,297739.0,53.51,53.74,52.93,52.98,297739.0
2021-03-22 09:30:00,53.43,54.55,53.43,53.82,206211.0,53.43,54.55,53.43,53.82,206211.0
2021-03-22 10:00:00,53.94,54.39,53.31,54.16,57200.0,53.94,54.39,53.31,54.16,57200.0
2021-03-22 10:30:00,54.19,54.39,53.87,54.05,150104.0,54.19,54.39,53.87,54.05,150104.0
2021-03-22 11:00:00,54.07,55.16,53.94,54.88,175006.0,54.07,55.16,53.94,54.88,175006.0
2021-03-22 11:30:00,54.87,55.23,54.83,55.06,43146.0,54.87,55.23,54.83,55.06,43146.0
2021-03-22 12:00:00,55.13,55.29,54.94,55.22,21479.0,55.13,55.29,54.94,55.22,21479.0
2021-03-22 12:30:00,55.23,55.42,54.95,55.0,22932.0,55.23,55.42,54.95,55.0,22932.0
2021-03-22 13:00:00,55.0,55.07,54.74,54.83,27193.0,55.0,55.07,54.74,54.83,27193.0
2021-03-22 13:30:00,54.86,55.57,54.83,55.49,31575.0,54.86,55.57,54.83,55.49,31575.0
2021-03-22 14:00:00,55.45,55.63,55.29,55.45,28439.0,55.45,55.63,55.29,55.45,28439.0
2021-03-22 14:30:00,55.54,55.75,55.45,55.64,23087.0,55.54,55.75,55.45,55.64,23087.0
2021-03-22 15:00:00,55.67,55.79,55.29,55.36,37119.0,55.67,55.79,55.29,55.36,37119.0
2021-03-22 15:30:00,55.29,55.56,54.93,55.13,83965.0,55.29,55.56,54.93,55.13,83965.0
2021-03-23 09:30:00,55.39,56.31,55.14,55.33,48410.0,55.39,56.31,55.14,55.33,48410.0
2021-03-23 10:00:00,55.33,55.96,55.21,55.77,20202.0,55.33,55.96,55.21,55.77,20202.0
2021-03-23 10:30:00,55.74,56.04,55.38,56.04,25337.0,55.74,56.04,55.38,56.04,25337.0
2021-03-23 11:00:00,56.02,56.22,55.7,56.03,43579.0,56.02,56.22,55.7,56.03,43579.0
2021-03-23 11:30:00,56.03,56.17,55.17,55.27,34078.0,56.03,56.17,55.17,55.27,34078.0
2021-03-23 12:00:00,55.27,55.71,54.9,55.18,47012.0,55.27,55.71,54.9,55.18,47012.0
2021-03-23 12:30:00,55.23,55.49,55.1,55.46,42536.0,55.23,55.49,55.1,55.46,42536.0
2021-03-23 13:00:00,55.46,55.46,54.98,54.98,46634.0,55.46,55.46,54.98,54.98,46634.0
2021-03-23 13:30:00,54.96,55.12,54.76,54.93,27402.0,54.96,55.12,54.76,54.93,27402.0
2021-03-23 14:00:00,54.9,55.18,54.86,55.02,36103.0,54.9,55.18,54.86,55.02,36103.0
2021-03-23 14:30:00,55.05,55.05,54.29,54.34,37595.0,55.05,55.05,54.29,54.34,37595.0
2021-03-23 15:00:00,54.24,54.71,54.24,54.71,59362.0,54.24,54.71,54.24,54.71,59362.0
2021-03-23 15:30:00,54.7,54.84,54.49,54.65,112411.0,54.7,54.84,54.49,54.65,112411.0
2021-03-24 09:30:00,55.09,55.09,53.46,53.52,33832.0,55.09,55.09,53.46,53.52,33832.0
2021-03-24 10:00:00,53.73,54.16,52.82,53.14,28438.0,53.73,54.16,52.82,53.14,28438.0
2021-03-24 10:30:00,53.19,54.16,53.17,53.77,35160.0,53.19,54.16,53.17,53.77,35160.0
2021-03-24 11:00:00,53.83,54.04,53.09,53.71,74885.0,53.83,54.04,53.09,53.71,74885.0
2021-03-24 11:30:00,53.64,53.71,52.73,52.95,21306.0,53.64,53.71,52.73,52.95,21306.0
2021-03-24 12:00:00,52.99,53.08,52.71,52.83,16849.0,52.99,53.08,52.71,52.83,16849.0
2021-03-24 12:30:00,52.85,53.17,52.5,52.58,24024.0,52.85,53.17,52.5,52.58,24024.0
2021-03-24 13:00:00,52.59,52.86,52.4,52.86,16431.0,52.59,52.86,52.4,52.86,16431.0
2021-03-24 13:30:00,52.79,52.94,52.38,52.68,23257.0,52.79,52.94,52.38,52.68,23257.0
2021-03-24 14:00:00,52.7,52.7,52.4,52.49,21685.0,52.7,52.7,52.4,52.49,21685.0
2021-03-24 14:30:00,52.49,52.75,52.33,52.42,44061.0,52.49,52.75,52.33,52.42,44061.0
2021-03-24 15:00:00,52.38,52.49,51.92,51.98,32577.0,52.38,52.49,51.92,51.98,32577.0
2021-03-24 15:30:00,51.99,52.47,51.85,51.88,177468.0,51.99,52.47,51.85,51.88,177468.0
2021-03-25 09:30:00,51.19,52.15,50.3,52.13,153753.0,51.19,52.15,50.3,52.13,153753.0
2021-03-25 10:00:00,52.13,52.61,51.62,51.97,108818.0,52.13,52.61,51.62,51.97,108818.0
2021-03-25 10:30:00,51.9,52.1,51.01,51.37,74206.0,51.9,52.1,51.01,51.37,74206.0
2021-03-25 11:00:00,51.36,52.21,51.15,52.21,89360.0,51.36,52.21,51.15,52.21,89360.0
2021-03-25 11:30:00,52.16,52.68,52.01,52.68,64113.0,52.16,52.68,52.01,52.68,64113.0
2021-03-25 12:00:00,52.68,53.45,52.66,53.14,40133.0,52.68,53.45,52.66,53.14,40133.0
2021-03-25 12:30:00,53.17,53.25,52.79,52.94,41626.0,53.17,53.25,52.79,52.94,41626.0
2021-03-25 13:00:00,52.94,53.17,52.61,52.63,54761.0,52.94,53.17,52.61,52.63,54761.0
2021-03-25 13:30:00,52.68,52.97,52.31,52.49,41372.0,52.68,52.97,52.31,52.49,41372.0
2021-03-25 14:00:00,52.46,52.46,51.8,51.8,27400.0,52.46,52.46,51.8,51.8,27400.0
2021-03-25 14:30:00,51.85,52.48,51.85,52.41,28970.0,51.85,52.48,51.85,52.41,28970.0
2021-03-25 15:00:00,52.41,52.66,52.2,52.29,30289.0,52.41,52.66,52.2,52.29,30289.0
2021-03-25 15:30:00,52.32,52.52,52.09,52.29,116386.0,52.32,52.52,52.09,52.29,116386.0
2021-03-26 09:30:00,52.01,53.07,51.3,52.96,38634.0,52.01,53.07,51.3,52.96,38634.0
2021-03-26 10:00:00,53.16,53.36,52.52,52.77,28598.0,53.16,53.36,52.52,52.77,28598.0
2021-03-26 10:30:00,52.81,53.23,52.68,52.95,16603.0,52.81,53.23,52.68,52.95,16603.0
2021-03-26 11:00:00,52.78,52.88,52.22,52.36,14585.0,52.78,52.88,52.22,52.36,14585.0
2021-03-26 11:30:00,52.29,52.98,52.25,52.75,15724.0,52.29,52.98,52.25,52.75,15724.0
2021-03-26 12:00:00,52.74,52.88,52.4,52.71,15059.0,52.74,52.88,52.4,52.71,15059.0
2021-03-26 12:30:00,52.67,52.83,52.4,52.42,41564.0,52.67,52.83,52.4,52.42,41564.0
2021-03-26 13:00:00,52.46,53.02,52.46,52.9,28396.0,52.46,53.02,52.46,52.9,28396.0
2021-03-26 13:30:00,52.89,52.93,51.98,52.21,20060.0,52.89,52.93,51.98,52.21,20060.0
2021-03-26 14:00:00,52.15,52.32,51.66,52.28,26904.0,52.15,52.32,51.66,52.28,26904.0
2021-03-26 14:30:00,52.25,52.36,51.77,52.36,32264.0,52.25,52.36,51.77,52.36,32264.0
2021-03-26 15:00:00,52.42,52.87,52.26,52.86,27460.0,52.42,52.87,52.26,52.86,27460.0
2021-03-26 15:30:00,52.9,53.4,52.62,53.36,103810.0,52.9,53.4,52.62,53.36,103810.0
2021-03-29 09:30:00,53.33,53.33,51.4,51.55,65247.0,53.33,53.33,51.4,51.55,65247.0
2021-03-29 10:00:00,51.48,51.74,51.06,51.28,43807.0,51.48,51.74,51.06,51.28,43807.0
2021-03-29 10:30:00,51.2,51.46,50.7,50.84,85450.0,51.2,51.46,50.7,50.84,85450.0
2021-03-29 11:00:00,50.81,50.87,50.0,50.19,81642.0,50.81,50.87,50.0,50.19,81642.0
2021-03-29 11:30:00,50.16,50.83,50.12,50.6,52749.0,50.16,50.83,50.12,50.6,52749.0
2021-03-29 12:00:00,50.54,50.89,50.37,50.79,50734.0,50.54,50.89,50.37,50.79,50734.0
2021-03-29 12:30:00,50.74,51.12,50.66,51.03,34187.0,50.74,51.12,50.66,51.03,34187.0
2021-03-29 13:00:00,51.03,51.21,50.5,50.54,33689.0,51.03,51.21,50.5,50.54,33689.0
2021-03-29 13:30:00,50.53,50.76,50.04,50.04,40306.0,50.53,50.76,50.04,50.04,40306.0
2021-03-29 14:00:00,50.03,50.51,49.92,50.24,66453.0,50.03,50.51,49.92,50.24,66453.0
2021-03-29 14:30:00,50.25,50.25,49.68,49.94,75465.0,50.25,50.25,49.68,49.94,75465.0
2021-03-29 15:00:00,50.02,50.49,50.02,50.27,49435.0,50.02,50.49,50.02,50.27,49435.0
2021-03-29 15:30:00,50.31,50.43,49.73,49.78,195797.0,50.31,50.43,49.73,49.78,195797.0
2021-03-30 09:30:00,49.9,50.3,48.81,49.7,86370.0,49.9,50.3,48.81,49.7,86370.0
2021-03-30 10:00:00,49.62,49.76,48.84,49.12,47899.0,49.62,49.76,48.84,49.12,47899.0
2021-03-30 10:30:00,49.12,49.91,49.08,49.86,68764.0,49.12,49.91,49.08,49.86,68764.0
2021-03-30 11:00:00,49.91,50.0,49.32,49.52,47691.0,49.91,50.0,49.32,49.52,47691.0
2021-03-30 11:30:00,49.52,49.73,48.95,49.02,50471.0,49.52,49.73,48.95,49.02,50471.0
2021-03-30 12:00:00,48.96,49.16,48.82,49.09,39887.0,48.96,49.16,48.82,49.09,39887.0
2021-03-30 12:30:00,49.09,49.57,49.05,49.51,39253.0,49.09,49.57,49.05,49.51,39253.0
2021-03-30 13:00:00,49.46,49.49,49.12,49.45,34685.0,49.46,49.49,49.12,49.45,34685.0
2021-03-30 13:30:00,49.38,49.4,48.7,48.7,34749.0,49.38,49.4,48.7,48.7,34749.0
2021-03-30 14:00:00,48.98,49.15,48.66,48.8,50774.0,48.98,49.15,48.66,48.8,50774.0
2021-03-30 14:30:00,48.73,49.14,48.73,49.06,42324.0,48.73,49.14,48.73,49.06,42324.0
2021-03-30 15:00:00,49.05,49.11,48.83,48.96,58342.0,49.05,49.11,48.83,48.96,58342.0
2021-03-30 15:30:00,48.95,49.08,48.7,48.98,184094.0,48.95,49.08,48.7,48.98,184094.0
2021-03-31 09:30:00,49.69,50.89,49.43,50.7,54260.0,49.69,50.89,49.43,50.7,54260.0
2021-03-31 10:00:00,50.65,51.23,50.59,50.8,39718.0,50.65,51.23,50.59,50.8,39718.0
2021-03-31 10:30:00,50.7,51.45,50.62,51.16,29881.0,50.7,51.45,50.62,51.16,29881.0
2021-03-31 11:00:00,51.14,51.84,51.12,51.7,47067.0,51.14,51.84,51.12,51.7,47067.0
2021-03-31 11:30:00,51.7,51.91,51.26,51.53,27272.0,51.7,51.91,51.26,51.53,27272.0
2021-03-31 12:00:00,51.53,51.7,51.38,51.62,32826.0,51.53,51.7,51.38,51.62,32826.0
2021-03-31 12:30:00,51.63,51.84,51.46,51.56,28152.0,51.63,51.84,51.46,51.56,28152.0
2021-03-31 13:00:00,51.51,51.9,51.4,51.77,20660.0,51.51,51.9,51.4,51.77,20660.0
2021-03-31 13:30:00,51.85,51.89,51.36,51.4,25969.0,51.85,51.89,51.36,51.4,25969.0
2021-03-31 14:00:00,51.42,51.77,51.26,51.72,53339.0,51.42,51.77,51.26,51.72,53339.0
2021-03-31 14:30:00,51.71,51.8,51.49,51.69,30333.0,51.71,51.8,51.49,51.69,30333.0
2021-03-31 15:00:00,51.73,51.95,51.67,51.8,48396.0,51.73,51.95,51.67,51.8,48396.0
2021-03-31 15:30:00,51.79,52.0,51.11,51.3,199251.0,51.79,52.0,51.11,51.3,199251.0
2021-04-01 09:30:00,52.18,53.69,52.18,53.6,84449.0,52.18,53.69,52.18,53.6,84449.0
2021-04-01 10:00:00,53.66,54.65,53.36,54.34,83578.0,53.66,54.65,53.36,54.34,83578.0
2021-04-01 10:30:00,54.33,54.33,53.36,53.54,40233.0,54.33,54.33,53.36,53.54,40233.0
2021-04-01 11:00:00,53.49,53.63,52.82,53.08,22367.0,53.49,53.63,52.82,53.08,22367.0
2021-04-01 11:30:00,53.12,53.3,52.92,53.26,18955.0,53.12,53.3,52.92,53.26,18955.0
2021-04-01 12:00:00,53.2,53.6,53.2,53.45,26231.0,53.2,53.6,53.2,53.45,26231.0
2021-04-01 12:30:00,53.45,53.49,52.95,53.06,35913.0,53.45,53.49,52.95,53.06,35913.0
2021-04-01 13:00:00,53.17,53.17,52.71,52.78,17541.0,53.17,53.17,52.71,52.78,17541.0
2021-04-01 13:30:00,52.79,53.13,52.79,53.06,28071.0,52.79,53.13,52.79,53.06,28071.0
2021-04-01 14:00:00,53.04,53.24,53.0,53.06,13581.0,53.04,53.24,53.0,53.06,13581.0
2021-04-01 14:30:00,53.05,53.19,52.99,53.03,13911.0,53.05,53.19,52.99,53.03,13911.0
2021-04-01 15:00:00,52.93,53.06,52.78,52.88,39021.0,52.93,53.06,52.78,52.88,39021.0
2021-04-01 15:30:00,52.88,53.3,52.88,53.28,110748.0,52.88,53.3,52.88,53.28,110748.0
2021-04-05 09:30:00,53.74,53.99,52.52,52.77,19106.0,53.74,53.99,52.52,52.77,19106.0
2021-04-05 10:00:00,52.75,53.02,52.34,53.02,26930.0,52.75,53.02,52.34,53.02,26930.0
2021-04-05 10:30:00,53.03,53.46,52.95,53.17,89611.0,53.03,53.46,52.95,53.17,89611.0
2021-04-05 11:00:00,53.14,53.14,52.75,52.79,13414.0,53.14,53.14,52.75,52.79,13414.0
2021-04-05 11:30:00,52.73,52.96,52.46,52.5,13331.0,52.73,52.96,52.46,52.5,13331.0
2021-04-05 12:00:00,52.57,52.88,52.51,52.73,13442.0,52.57,52.88,52.51,52.73,13442.0
2021-04-05 12:30:00,52.75,52.93,52.58,52.93,9496.0,52.75,52.93,52.58,52.93,9496.0
2021-04-05 13:00:00,52.94,53.15,52.76,53.13,9023.0,52.94,53.15,52.76,53.13,9023.0
2021-04-05 13:30:00,53.17,53.19,53.0,53.04,9775.0,53.17,53.19,53.0,53.04,9775.0
2021-04-05 14:00:00,53.19,53.51,53.08,53.28,20832.0,53.19,53.51,53.08,53.28,20832.0
2021-04-05 14:30:00,53.3,53.42,53.07,53.35,14004.0,53.3,53.42,53.07,53.35,14004.0
2021-04-05 15:00:00,53.37,53.53,53.25,53.42,15811.0,53.37,53.53,53.25,53.42,15811.0
2021-04-05 15:30:00,53.37,53.53,53.07,53.51,77923.0,53.37,53.53,53.07,53.51,77923.0
2021-04-06 09:30:00,54.4,54.4,53.13,54.16,25912.0,54.4,54.4,53.13,54.16,25912.0
2021-04-06 10:00:00,54.17,54.18,53.51,53.93,16259.0,54.17,54.18,53.51,53.93,16259.0
2021-04-06 10:30:00,53.87,54.9,53.87,54.58,35418.0,53.87,54.9,53.87,54.58,35418.0
2021-04-06 11:00:00,54.56,54.97,54.4,54.67,44169.0,54.56,54.97,54.4,54.67,44169.0
2021-04-06 11:30:00,54.68,55.2,54.66,55.12,72121.0,54.68,55.2,54.66,55.12,72121.0
2021-04-06 12:00:00,55.02,55.02,54.55,54.61,10100.0,55.02,55.02,54.55,54.61,10100.0
2021-04-06 12:30:00,54.55,54.83,54.54,54.75,17678.0,54.55,54.83,54.54,54.75,17678.0
2021-04-06 13:00:00,54.75,54.78,54.41,54.59,27672.0,54.75,54.78,54.41,54.59,27672.0
2021-04-06 13:30:00,54.56,54.86,54.53,54.68,16501.0,54.56,54.86,54.53,54.68,16501.0
2021-04-06 14:00:00,54.72,54.82,54.65,54.73,10910.0,54.72,54.82,54.65,54.73,10910.0
2021-04-06 14:30:00,54.74,55.14,54.71,55.09,34595.0,54.74,55.14,54.71,55.09,34595.0
2021-04-06 15:00:00,55.11,55.16,54.49,54.75,19318.0,55.11,55.16,54.49,54.75,19318.0
2021-04-06 15:30:00,54.77,54.97,54.44,54.8,108555.0,54.77,54.97,54.44,54.8,108555.0
2021-04-07 09:30:00,54.35,54.82,53.53,54.22,32980.0,54.35,54.82,53.53,54.22,32980.0
2021-04-07 10:00:00,54.24,54.76,54.12,54.75,12354.0,54.24,54.76,54.12,54.75,12354.0
2021-04-07 10:30:00,54.69,54.7,54.26,54.53,25911.0,54.69,54.7,54.26,54.53,25911.0
2021-04-07 11:00:00,54.55,54.83,54.03,54.03,28330.0,54.55,54.83,54.03,54.03,28330.0
2021-04-07 11:30:00,54.08,54.09,53.79,53.97,9088.0,54.08,54.09,53.79,53.97,9088.0
2021-04-07 12:00:00,54.09,54.19,53.74,53.84,12133.0,54.09,54.19,53.74,53.84,12133.0
2021-04-07 12:30:00,53.87,53.97,53.65,53.72,13775.0,53.87,53.97,53.65,53.72,13775.0
2021-04-07 13:00:00,53.67,53.79,53.44,53.52,7893.0,53.67,53.79,53.44,53.52,7893.0
2021-04-07 13:30:00,53.46,53.74,53.46,53.71,53471.0,53.46,53.74,53.46,53.71,53471.0
2021-04-07 14:00:00,53.73,53.81,53.44,53.58,20966.0,53.73,53.81,53.44,53.58,20966.0
2021-04-07 14:30:00,53.58,53.7,53.42,53.42,9061.0,53.58,53.7,53.42,53.42,9061.0
2021-04-07 15:00:00,53.49,53.64,53.02,53.08,17089.0,53.49,53.64,53.02,53.08,17089.0
2021-04-07 15:30:00,53.04,53.61,52.81,53.42,62522.0,53.04,53.61,52.81,53.42,62522.0
2021-04-08 09:30:00,53.95,55.06,53.95,54.7,38719.0,53.95,55.06,53.95,54.7,38719.0
2021-04-08 10:00:00,54.54,54.54,53.33,53.7,43238.0,54.54,54.54,53.33,53.7,43238.0
2021-04-08 10:30:00,53.78,53.89,53.45,53.86,38442.0,53.78,53.89,53.45,53.86,38442.0
2021-04-08 11:00:00,53.82,54.11,53.75,54.11,10101.0,53.82,54.11,53.75,54.11,10101.0
2021-04-08 11:30:00,54.09,54.38,54.02,54.25,9936.0,54.09,54.38,54.02,54.25,9936.0
2021-04-08 12:00:00,54.3,54.3,53.82,54.1,9992.0,54.3,54.3,53.82,54.1,9992.0
2021-04-08 12:30:00,54.14,54.27,53.92,54.12,9913.0,54.14,54.27,53.92,54.12,9913.0
2021-04-08 13:00:00,54.09,54.24,53.71,53.71,21743.0,54.09,54.24,53.71,53.71,21743.0
2021-04-08 13:30:00,53.75,53.84,53.53,53.8,27916.0,53.75,53.84,53.53,53.8,27916.0
2021-04-08 14:00:00,53.8,54.15,53.77,53.95,16084.0,53.8,54.15,53.77,53.95,16084.0
2021-04-08 14:30:00,53.87,53.95,53.77,53.84,16209.0,53.87,53.95,53.77,53.84,16209.0
2021-04-08 15:00:00,53.82,53.85,53.6,53.63,40898.0,53.82,53.85,53.6,53.63,40898.0
2021-04-08 15:30:00,53.65,53.74,53.5,53.5,75898.0,53.65,53.74,53.5,53.5,75898.0
2021-04-09 09:30:00,52.5,53.34,51.83,52.56,44624.0,52.5,53.34,51.83,52.56,44624.0
2021-04-09 10:00:00,52.63,52.85,52.44,52.76,20660.0,52.63,52.85,52.44,52.76,20660.0
2021-04-09 10:30:00,52.69,53.04,52.62,52.95,12371.0,52.69,53.04,52.62,52.95,12371.0
2021-04-09 11:00:00,53.1,53.17,52.9,52.98,12597.0,53.1,53.17,52.9,52.98,12597.0
2021-04-09 11:30:00,53.05,53.09,52.77,53.03,9308.0,53.05,53.09,52.77,53.03,9308.0
2021-04-09 12:00:00,53.09,53.31,52.98,53.26,4887.0,53.09,53.31,52.98,53.26,4887.0
2021-04-09 12:30:00,53.22,53.27,52.99,53.22,8578.0,53.22,53.27,52.99,53.22,8578.0
2021-04-09 13:00:00,53.18,53.2,52.99,53.12,8891.0,53.18,53.2,52.99,53.12,8891.0
2021-04-09 13:30:00,53.17,53.48,52.93,53.37,23024.0,53.17,53.48,52.93,53.37,23024.0
2021-04-09 14:00:00,53.34,53.55,53.1,53.1,9312.0,53.34,53.55,53.1,53.1,9312.0
2021-04-09 14:30:00,53.14,53.37,53.09,53.34,12995.0,53.14,53.37,53.09,53.34,12995.0
2021-04-09 15:00:00,53.34,53.34,53.12,53.2,17586.0,53.34,53.34,53.12,53.2,17586.0
2021-04-09 15:30:00,53.25,53.83,53.25,53.76,56378.0,53.25,53.83,53.25,53.76,56378.0
2021-04-12 09:30:00,53.27,53.47,52.51,53.03,32849.0,53.27,53.47,52.51,53.03,32849.0
2021-04-12 10:00:00,53.03,53.65,53.02,53.52,16262.0,53.03,53.65,53.02,53.52,16262.0
2021-04-12 10:30:00,53.53,53.97,53.41,53.81,30474.0,53.53,53.97,53.41,53.81,30474.0
2021-04-12 11:00:00,53.73,53.94,53.58,53.94,19184.0,53.73,53.94,53.58,53.94,19184.0
2021-04-12 11:30:00,53.94,54.01,53.54,53.9,20572.0,53.94,54.01,53.54,53.9,20572.0
2021-04-12 12:00:00,53.81,54.02,53.76,53.92,9243.0,53.81,54.02,53.76,53.92,9243.0
2021-04-12 12:30:00,53.97,54.21,53.93,54.17,14138.0,53.97,54.21,53.93,54.17,14138.0
2021-04-12 13:00:00,54.17,54.35,54.14,54.23,15413.0,54.17,54.35,54.14,54.23,15413.0
2021-04-12 13:30:00,54.16,54.24,53.9,54.03,21475.0,54.16,54.24,53.9,54.03,21475.0
2021-04-12 14:00:00,54.09,54.24,54.01,54.15,21298.0,54.09,54.24,54.01,54.15,21298.0
2021-04-12 14:30:00,54.11,54.18,53.66,53.67,14821.0,54.11,54.18,53.66,53.67,14821.0
2021-04-12 15:00:00,53.67,53.81,53.55,53.76,32760.0,53.67,53.81,53.55,53.76,32760.0
2021-04-12 15:30:00,53.75,54.05,53.73,53.99,41997.0,53.75,54.05,53.73,53.99,41997.0
2021-04-13 09:30:00,54.38,55.7,54.26,55.22,31530.0,54.38,55.7,54.26,55.22,31530.0
2021-04-13 10:00:00,55.13,55.93,54.98,55.93,28406.0,55.13,55.93,54.98,55.93,28406.0
2021-04-13 10:30:00,55.89,56.27,55.51,55.55,53105.0,55.89,56.27,55.51,55.55,53105.0
2021-04-13 11:00:00,55.52,55.53,54.96,55.08,21738.0,55.52,55.53,54.96,55.08,21738.0
2021-04-13 11:30:00,55.04,55.37,54.86,55.25,17833.0,55.04,55.37,54.86,55.25,17833.0
2021-04-13 12:00:00,55.23,55.55,55.23,55.3,11255.0,55.23,55.55,55.23,55.3,11255.0
2021-04-13 12:30:00,55.25,55.31,54.97,55.09,10084.0,55.25,55.31,54.97,55.09,10084.0
2021-04-13 13:00:00,55.11,55.65,55.11,55.62,12875.0,55.11,55.65,55.11,55.62,12875.0
2021-04-13 13:30:00,55.64,55.87,55.61,55.82,10800.0,55.64,55.87,55.61,55.82,10800.0
2021-04-13 14:00:00,55.77,55.78,55.62,55.77,14503.0,55.77,55.78,55.62,55.77,14503.0
2021-04-13 14:30:00,55.77,55.92,55.72,55.84,16250.0,55.77,55.92,55.72,55.84,16250.0
2021-04-13 15:00:00,55.86,55.94,55.77,55.84,17160.0,55.86,55.94,55.77,55.84,17160.0
2021-04-13 15:30:00,55.84,55.91,55.59,55.62,71447.0,55.84,55.91,55.59,55.62,71447.0
2021-04-14 09:30:00,55.72,57.24,55.72,57.07,23191.0,55.72,57.24,55.72,57.07,23191.0
2021-04-14 10:00:00,57.13,57.57,56.76,57.21,54582.0,57.13,57.57,56.76,57.21,54582.0
2021-04-14 10:30:00,57.23,57.88,57.13,57.54,77427.0,57.23,57.88,57.13,57.54,77427.0
2021-04-14 11:00:00,57.54,57.54,56.33,56.33,89244.0,57.54,57.54,56.33,56.33,89244.0
2021-04-14 11:30:00,56.33,56.97,56.15,56.85,21030.0,56.33,56.97,56.15,56.85,21030.0
2021-04-14 12:00:00,56.9,56.91,56.56,56.61,11192.0,56.9,56.91,56.56,56.61,11192.0
2021-04-14 12:30:00,56.57,56.81,56.46,56.49,10272.0,56.57,56.81,56.46,56.49,10272.0
2021-04-14 13:00:00,56.57,56.57,56.39,56.42,11853.0,56.57,56.57,56.39,56.42,11853.0
2021-04-14 13:30:00,56.37,56.42,56.17,56.21,9774.0,56.37,56.42,56.17,56.21,9774.0
2021-04-14 14:00:00,55.95,56.16,55.59,56.16,10891.0,55.95,56.16,55.59,56.16,10891.0
2021-04-14 14:30:00,56.19,56.44,55.9,55.9,22803.0,56.19,56.44,55.9,55.9,22803.0
2021-04-14 15:00:00,55.88,56.16,55.7,56.04,20382.0,55.88,56.16,55.7,56.04,20382.0
2021-04-14 15:30:00,56.1,56.1,55.54,55.83,65214.0,56.1,56.1,55.54,55.83,65214.0
2021-04-15 09:30:00,56.07,56.88,56.04,56.39,20018.0,56.07,56.88,56.04,56.39,20018.0
2021-04-15 10:00:00,56.29,56.52,55.76,56.43,11057.0,56.29,56.52,55.76,56.43,11057.0
2021-04-15 10:30:00,56.47,56.53,56.19,56.41,21389.0,56.47,56.53,56.19,56.41,21389.0
2021-04-15 11:00:00,56.38,56.39,55.98,56.05,20103.0,56.38,56.39,55.98,56.05,20103.0
2021-04-15 11:30:00,56.01,56.36,55.94,56.24,11064.0,56.01,56.36,55.94,56.24,11064.0
2021-04-15 12:00:00,56.23,56.72,55.93,56.43,28795.0,56.23,56.72,55.93,56.43,28795.0
2021-04-15 12:30:00,56.41,56.7,56.38,56.64,14820.0,56.41,56.7,56.38,56.64,14820.0
2021-04-15 13:00:00,56.66,56.66,56.34,56.45,11849.0,56.66,56.66,56.34,56.45,11849.0
2021-04-15 13:30:00,56.49,57.03,56.49,57.03,27104.0,56.49,57.03,56.49,57.03,27104.0
2021-04-15 14:00:00,57.02,57.2,56.98,57.15,32391.0,57.02,57.2,56.98,57.15,32391.0
2021-04-15 14:30:00,57.17,57.18,56.77,56.77,12747.0,57.17,57.18,56.77,56.77,12747.0
2021-04-15 15:00:00,56.79,56.86,56.52,56.52,16033.0,56.79,56.86,56.52,56.52,16033.0
2021-04-15 15:30:00,56.6,56.79,56.39,56.61,67090.0,56.6,56.79,56.39,56.61,67090.0
2021-04-16 09:30:00,56.74,56.96,55.48,55.57,24339.0,56.74,56.96,55.48,55.57,24339.0
2021-04-16 10:00:00,55.49,55.96,55.22,55.7,13836.0,55.49,55.96,55.22,55.7,13836.0
2021-04-16 10:30:00,55.74,56.03,55.28,55.76,8825.0,55.74,56.03,55.28,55.76,8825.0
2021-04-16 11:00:00,55.71,55.98,55.59,55.59,6854.0,55.71,55.98,55.59,55.59,6854.0
2021-04-16 11:30:00,55.57,55.82,55.53,55.8,9294.0,55.57,55.82,55.53,55.8,9294.0
2021-04-16 12:00:00,55.91,55.92,55.71,55.76,10087.0,55.91,55.92,55.71,55.76,10087.0
2021-04-16 12:30:00,55.75,55.8,55.56,55.59,9204.0,55.75,55.8,55.56,55.59,9204.0
2021-04-16 13:00:00,55.55,55.7,55.46,55.54,8520.0,55.55,55.7,55.46,55.54,8520.0
2021-04-16 13:30:00,55.54,55.64,55.47,55.55,7653.0,55.54,55.64,55.47,55.55,7653.0
2021-04-16 14:00:00,55.56,56.0,55.12,55.23,51951.0,55.56,56.0,55.12,55.23,51951.0
2021-04-16 14:30:00,55.29,55.45,55.1,55.22,13464.0,55.29,55.45,55.1,55.22,13464.0
2021-04-16 15:00:00,55.26,55.31,55.12,55.14,15767.0,55.26,55.31,55.12,55.14,15767.0
2021-04-16 15:30:00,55.16,55.33,55.0,55.26,49331.0,55.16,55.33,55.0,55.26,49331.0
2021-04-19 09:30:00,54.6,55.16,54.07,54.69,35441.0,54.6,55.16,54.07,54.69,35441.0
2021-04-19 10:00:00,54.62,54.62,53.85,54.2,21959.0,54.62,54.62,53.85,54.2,21959.0
2021-04-19 10:30:00,54.09,54.12,53.19,53.64,24320.0,54.09,54.12,53.19,53.64,24320.0
2021-04-19 11:00:00,53.58,53.72,53.27,53.29,24432.0,53.58,53.72,53.27,53.29,24432.0
2021-04-19 11:30:00,53.33,53.34,52.91,52.97,37072.0,53.33,53.34,52.91,52.97,37072.0
2021-04-19 12:00:00,52.97,53.21,52.67,52.97,47937.0,52.97,53.21,52.67,52.97,47937.0
2021-04-19 12:30:00,52.97,52.97,52.62,52.74,18194.0,52.97,52.97,52.62,52.74,18194.0
2021-04-19 13:00:00,52.73,53.33,52.7,53.07,30661.0,52.73,53.33,52.7,53.07,30661.0
2021-04-19 13:30:00,53.05,53.83,53.01,53.59,41678.0,53.05,53.83,53.01,53.59,41678.0
2021-04-19 14:00:00,53.59,53.71,53.47,53.58,14720.0,53.59,53.71,53.47,53.58,14720.0
2021-04-19 14:30:00,53.58,53.77,53.31,53.71,21262.0,53.58,53.77,53.31,53.71,21262.0
2021-04-19 15:00:00,53.74,53.91,53.47,53.7,23543.0,53.74,53.91,53.47,53.7,23543.0
2021-04-19 15:30:00,53.68,54.0,53.6,53.93,71525.0,53.68,54.0,53.6,53.93,71525.0
2021-04-20 09:30:00,54.0,54.66,53.58,54.08,15926.0,54.0,54.66,53.58,54.08,15926.0
2021-04-20 10:00:00,53.66,53.66,52.97,53.2,14572.0,53.66,53.66,52.97,53.2,14572.0
2021-04-20 10:30:00,53.13,53.13,52.24,52.42,19428.0,53.13,53.13,52.24,52.42,19428.0
2021-04-20 11:00:00,52.45,52.84,52.4,52.66,22478.0,52.45,52.84,52.4,52.66,22478.0
2021-04-20 11:30:00,52.56,53.0,52.38,52.84,16580.0,52.56,53.0,52.38,52.84,16580.0
2021-04-20 12:00:00,52.84,52.92,52.75,52.81,6655.0,52.84,52.92,52.75,52.81,6655.0
2021-04-20 12:30:00,52.85,52.85,52.5,52.68,12115.0,52.85,52.85,52.5,52.68,12115.0
2021-04-20 13:00:00,52.6,52.7,52.26,52.43,12146.0,52.6,52.7,52.26,52.43,12146.0
2021-04-20 13:30:00,52.45,52.59,52.3,52.56,17209.0,52.45,52.59,52.3,52.56,17209.0
2021-04-20 14:00:00,52.41,52.46,52.2,52.33,10200.0,52.41,52.46,52.2,52.33,10200.0
2021-04-20 14:30:00,52.37,52.6,52.27,52.3,17298.0,52.37,52.6,52.27,52.3,17298.0
2021-04-20 15:00:00,52.39,52.67,52.38,52.59,9275.0,52.39,52.67,52.38,52.59,9275.0
2021-04-20 15:30:00,52.63,52.89,52.62,52.69,51914.0,52.63,52.89,52.62,52.69,51914.0
2021-04-21 09:30:00,52.15,53.23,51.59,52.32,37057.0,52.15,53.23,51.59,52.32,37057.0
2021-04-21 10:00:00,52.33,52.98,52.33,52.8,22625.0,52.33,52.98,52.33,52.8,22625.0
2021-04-21 10:30:00,52.81,52.93,52.55,52.86,20636.0,52.81,52.93,52.55,52.86,20636.0
2021-04-21 11:00:00,52.87,53.0,52.59,52.69,27396.0,52.87,53.0,52.59,52.69,27396.0
2021-04-21 11:30:00,52.64,53.16,52.63,53.03,17198.0,52.64,53.16,52.63,53.03,17198.0
2021-04-21 12:00:00,52.96,53.26,52.91,53.19,12948.0,52.96,53.26,52.91,53.19,12948.0
2021-04-21 12:30:00,53.22,53.32,53.07,53.16,6227.0,53.22,53.32,53.07,53.16,6227.0
2021-04-21 13:00:00,53.1,53.19,52.99,52.99,9482.0,53.1,53.19,52.99,52.99,9482.0
2021-04-21 13:30:00,52.98,53.14,52.94,53.01,12531.0,52.98,53.14,52.94,53.01,12531.0
2021-04-21 14:00:00,53.02,53.12,52.84,53.07,16349.0,53.02,53.12,52.84,53.07,16349.0
2021-04-21 14:30:00,53.12,53.15,52.89,52.92,11825.0,53.12,53.15,52.89,52.92,11825.0
2021-04-21 15:00:00,52.91,53.16,52.8,53.13,151038.0,52.91,53.16,52.8,53.13,151038.0
2021-04-21 15:30:00,53.13,53.63,53.11,53.56,93356.0,53.13,53.63,53.11,53.56,93356.0
2021-04-22 09:30:00,54.32,54.5,53.72,54.27,20883.0,54.32,54.5,53.72,54.27,20883.0
2021-04-22 10:00:00,54.19,55.7,54.04,55.56,30507.0,54.19,55.7,54.04,55.56,30507.0
2021-04-22 10:30:00,55.62,55.98,55.25,55.55,43922.0,55.62,55.98,55.25,55.55,43922.0
2021-04-22 11:00:00,55.6,55.83,55.41,55.51,27890.0,55.6,55.83,55.41,55.51,27890.0
2021-04-22 11:30:00,55.37,56.07,55.33,55.99,33811.0,55.37,56.07,55.33,55.99,33811.0
2021-04-22 12:00:00,55.95,56.05,55.65,55.89,29053.0,55.95,56.05,55.65,55.89,29053.0
2021-04-22 12:30:00,55.9,55.98,55.69,55.76,18925.0,55.9,55.98,55.69,55.76,18925.0
2021-04-22 13:00:00,55.79,55.81,54.79,55.37,17883.0,55.79,55.81,54.79,55.37,17883.0
2021-04-22 13:30:00,55.34,55.36,54.19,54.49,20864.0,55.34,55.36,54.19,54.49,20864.0
2021-04-22 14:00:00,54.48,54.76,54.12,54.76,21982.0,54.48,54.76,54.12,54.76,21982.0
2021-04-22 14:30:00,54.76,55.09,54.62,54.86,24110.0,54.76,55.09,54.62,54.86,24110.0
2021-04-22 15:00:00,54.86,55.04,54.27,54.48,17138.0,54.86,55.04,54.27,54.48,17138.0
2021-04-22 15:30:00,54.51,54.75,54.19,54.21,84793.0,54.51,54.75,54.19,54.21,84793.0
2021-04-23 09:30:00,54.77,55.21,54.19,54.35,49060.0,54.77,55.21,54.19,54.35,49060.0
2021-04-23 10:00:00,54.37,54.72,54.12,54.57,40660.0,54.37,54.72,54.12,54.57,40660.0
2021-04-23 10:30:00,54.54,54.54,53.83,54.02,48798.0,54.54,54.54,53.83,54.02,48798.0
2021-04-23 11:00:00,54.04,54.26,53.87,54.11,46406.0,54.04,54.26,53.87,54.11,46406.0
2021-04-23 11:30:00,54.17,54.34,53.97,54.1,95309.0,54.17,54.34,53.97,54.1,95309.0
2021-04-23 12:00:00,54.1,54.1,53.35,53.41,87465.0,54.1,54.1,53.35,53.41,87465.0
2021-04-23 12:30:00,53.44,54.23,53.4,54.22,81030.0,53.44,54.23,53.4,54.22,81030.0
2021-04-23 13:00:00,54.23,54.35,53.96,54.35,28181.0,54.23,54.35,53.96,54.35,28181.0
2021-04-23 13:30:00,54.32,54.68,54.25,54.68,13934.0,54.32,54.68,54.25,54.68,13934.0
2021-04-23 14:00:00,54.58,54.87,54.47,54.87,15740.0,54.58,54.87,54.47,54.87,15740.0
2021-04-23 14:30:00,54.82,55.01,54.77,54.99,12842.0,54.82,55.01,54.77,54.99,12842.0
2021-04-23 15:00:00,54.98,55.1,54.89,55.08,16566.0,54.98,55.1,54.89,55.08,16566.0
2021-04-23 15:30:00,55.08,55.2,54.93,54.98,67270.0,55.08,55.2,54.93,54.98,67270.0
2021-04-26 09:30:00,56.27,56.27,55.03,55.66,34594.0,56.27,56.27,55.03,55.66,34594.0
2021-04-26 10:00:00,55.69,56.09,55.48,55.89,22272.0,55.69,56.09,55.48,55.89,22272.0
2021-04-26 10:30:00,55.82,56.63,55.73,56.56,20185.0,55.82,56.63,55.73,56.56,20185.0
2021-04-26 11:00:00,56.59,56.67,56.5,56.63,31248.0,56.59,56.67,56.5,56.63,31248.0
2021-04-26 11:30:00,56.67,56.94,56.63,56.71,57706.0,56.67,56.94,56.63,56.71,57706.0
2021-04-26 12:00:00,56.77,56.93,56.74,56.79,17907.0,56.77,56.93,56.74,56.79,17907.0
2021-04-26 12:30:00,56.79,56.89,56.72,56.82,21734.0,56.79,56.89,56.72,56.82,21734.0
2021-04-26 13:00:00,56.82,57.04,56.82,57.03,19292.0,56.82,57.04,56.82,57.03,19292.0
2021-04-26 13:30:00,57.11,57.11,56.96,56.96,13591.0,57.11,57.11,56.96,56.96,13591.0
2021-04-26 14:00:00,56.98,57.12,56.95,57.03,18527.0,56.98,57.12,56.95,57.03,18527.0
2021-04-26 14:30:00,57.01,57.06,56.66,56.77,26710.0,57.01,57.06,56.66,56.77,26710.0
2021-04-26 15:00:00,56.81,56.89,56.46,56.66,44006.0,56.81,56.89,56.46,56.66,44006.0
2021-04-26 15:30:00,56.69,57.21,56.49,57.18,149035.0,56.69,57.21,56.49,57.18,149035.0
2021-04-27 09:30:00,57.0,57.57,56.25,56.42,29314.0,57.0,57.57,56.25,56.42,29314.0
2021-04-27 10:00:00,56.17,56.37,55.84,56.3,16330.0,56.17,56.37,55.84,56.3,16330.0
2021-04-27 10:30:00,56.3,57.2,56.29,57.14,14519.0,56.3,57.2,56.29,57.14,14519.0
2021-04-27 11:00:00,57.2,57.22,56.77,56.91,16404.0,57.2,57.22,56.77,56.91,16404.0
2021-04-27 11:30:00,56.92,56.94,56.63,56.71,9398.0,56.92,56.94,56.63,56.71,9398.0
2021-04-27 12:00:00,56.78,56.86,56.52,56.52,9685.0,56.78,56.86,56.52,56.52,9685.0
2021-04-27 12:30:00,56.46,56.46,56.08,56.14,14381.0,56.46,56.46,56.08,56.14,14381.0
2021-04-27 13:00:00,56.13,56.28,56.11,56.14,9019.0,56.13,56.28,56.11,56.14,9019.0
2021-04-27 13:30:00,56.17,56.25,56.09,56.19,8434.0,56.17,56.25,56.09,56.19,8434.0
2021-04-27 14:00:00,56.07,56.12,55.78,55.82,26772.0,56.07,56.12,55.78,55.82,26772.0
2021-04-27 14:30:00,55.84,55.85,55.59,55.64,23996.0,55.84,55.85,55.59,55.64,23996.0
2021-04-27 15:00:00,55.58,55.67,55.15,55.55,22767.0,55.58,55.67,55.15,55.55,22767.0
2021-04-27 15:30:00,55.55,56.13,55.55,56.06,47759.0,55.55,56.13,55.55,56.06,47759.0
2021-04-28 09:30:00,55.44,55.85,54.5,55.3,28615.0,55.44,55.85,54.5,55.3,28615.0
2021-04-28 10:00:00,55.42,56.57,55.29,56.16,34146.0,55.42,56.57,55.29,56.16,34146.0
2021-04-28 10:30:00,56.19,56.66,55.82,56.42,13794.0,56.19,56.66,55.82,56.42,13794.0
2021-04-28 11:00:00,56.35,56.35,55.53,56.0,28488.0,56.35,56.35,55.53,56.0,28488.0
2021-04-28 11:30:00,56.0,56.18,55.87,56.13,8956.0,56.0,56.18,55.87,56.13,8956.0
2021-04-28 12:00:00,56.06,56.08,55.9,56.02,8400.0,56.06,56.08,55.9,56.02,8400.0
2021-04-28 12:30:00,55.99,56.36,55.88,56.33,21745.0,55.99,56.36,55.88,56.33,21745.0
2021-04-28 13:00:00,56.28,56.35,55.77,55.77,15608.0,56.28,56.35,55.77,55.77,15608.0
2021-04-28 13:30:00,55.77,55.91,55.47,55.47,18021.0,55.77,55.91,55.47,55.47,18021.0
2021-04-28 14:00:00,55.54,55.95,55.42,55.81,14021.0,55.54,55.95,55.42,55.81,14021.0
2021-04-28 14:30:00,55.79,56.07,55.69,55.88,36398.0,55.79,56.07,55.69,55.88,36398.0
2021-04-28 15:00:00,55.97,55.97,55.46,55.76,36576.0,55.97,55.97,55.46,55.76,36576.0
2021-04-28 15:30:00,55.72,55.78,55.41,55.42,83516.0,55.72,55.78,55.41,55.42,83516.0
2021-04-29 09:30:00,55.38,55.38,54.49,55.09,34813.0,55.38,55.38,54.49,55.09,34813.0
2021-04-29 10:00:00,55.05,55.62,54.7,54.73,24185.0,55.05,55.62,54.7,54.73,24185.0
2021-04-29 10:30:00,54.67,54.67,54.0,54.53,32390.0,54.67,54.67,54.0,54.53,32390.0
2021-04-29 11:00:00,54.57,54.7,54.33,54.39,18150.0,54.57,54.7,54.33,54.39,18150.0
2021-04-29 11:30:00,54.41,54.65,54.05,54.2,22279.0,54.41,54.65,54.05,54.2,22279.0
2021-04-29 12:00:00,54.19,54.19,53.66,53.89,25819.0,54.19,54.19,53.66,53.89,25819.0
2021-04-29 12:30:00,53.86,54.26,53.77,54.02,24816.0,53.86,54.26,53.77,54.02,24816.0
2021-04-29 13:00:00,54.08,54.29,53.96,54.19,25802.0,54.08,54.29,53.96,54.19,25802.0
2021-04-29 13:30:00,54.24,54.4,53.89,54.25,27444.0,54.24,54.4,53.89,54.25,27444.0
2021-04-29 14:00:00,54.25,54.44,54.24,54.26,23993.0,54.25,54.44,54.24,54.26,23993.0
2021-04-29 14:30:00,54.23,54.35,54.03,54.32,26641.0,54.23,54.35,54.03,54.32,26641.0
2021-04-29 15:00:00,54.33,54.34,53.87,54.01,28556.0,54.33,54.34,53.87,54.01,28556.0
2021-04-29 15:30:00,53.96,54.54,53.96,54.41,70836.0,53.96,54.54,53.96,54.41,70836.0
2021-04-30 09:30:00,53.74,54.66,53.65,53.75,33389.0,53.74,54.66,53.65,53.75,33389.0
2021-04-30 10:00:00,53.86,54.79,53.77,54.75,46018.0,53.86,54.79,53.77,54.75,46018.0
2021-04-30 10:30:00,54.7,54.71,53.75,53.79,31512.0,54.7,54.71,53.75,53.79,31512.0
2021-04-30 11:00:00,53.73,53.99,53.65,53.87,26795.0,53.73,53.99,53.65,53.87,26795.0
2021-04-30 11:30:00,53.87,54.46,53.86,54.22,54366.0,53.87,54.46,53.86,54.22,54366.0
2021-04-30 12:00:00,54.23,54.43,53.73,53.83,30341.0,54.23,54.43,53.73,53.83,30341.0
2021-04-30 12:30:00,53.84,53.91,53.52,53.65,22244.0,53.84,53.91,53.52,53.65,22244.0
2021-04-30 13:00:00,53.69,53.78,53.5,53.5,36014.0,53.69,53.78,53.5,53.5,36014.0
2021-04-30 13:30:00,53.5,53.59,52.98,53.07,25046.0,53.5,53.59,52.98,53.07,25046.0
2021-04-30 14:00:00,53.07,53.15,52.94,53.01,32522.0,53.07,53.15,52.94,53.01,32522.0
2021-04-30 14:30:00,53.01,53.05,52.8,52.89,32437.0,53.01,53.05,52.8,52.89,32437.0
2021-04-30 15:00:00,52.85,52.97,52.7,52.79,20913.0,52.85,52.97,52.7,52.79,20913.0
2021-04-30 15:30:00,52.83,53.12,52.71,52.9,96457.0,52.83,53.12,52.71,52.9,96457.0
2021-05-03 09:30:00,53.09,53.46,51.41,51.87,44929.0,53.09,53.46,51.41,51.87,44929.0
2021-05-03 10:00:00,51.79,52.5,51.69,51.89,194847.0,51.79,52.5,51.69,51.89,194847.0
2021-05-03 10:30:00,51.99,52.49,51.66,51.93,76875.0,51.99,52.49,51.66,51.93,76875.0
2021-05-03 11:00:00,51.95,52.14,51.53,51.53,59183.0,51.95,52.14,51.53,51.53,59183.0
2021-05-03 11:30:00,51.5,51.96,51.5,51.84,17845.0,51.5,51.96,51.5,51.84,17845.0
2021-05-03 12:00:00,51.99,52.09,51.77,51.94,23702.0,51.99,52.09,51.77,51.94,23702.0
2021-05-03 12:30:00,51.96,51.96,51.7,51.7,10410.0,51.96,51.96,51.7,51.7,10410.0
2021-05-03 13:00:00,51.8,52.2,51.74,51.78,26152.0,51.8,52.2,51.74,51.78,26152.0
2021-05-03 13:30:00,51.8,52.05,51.75,51.99,21629.0,51.8,52.05,51.75,51.99,21629.0
2021-05-03 14:00:00,52.04,52.11,51.81,51.97,17964.0,52.04,52.11,51.81,51.97,17964.0
2021-05-03 14:30:00,51.97,51.99,51.75,51.89,21770.0,51.97,51.99,51.75,51.89,21770.0
2021-05-03 15:00:00,51.93,52.31,51.72,52.09,52151.0,51.93,52.31,51.72,52.09,52151.0
2021-05-03 15:30:00,52.1,52.11,51.61,51.62,122587.0,52.1,52.11,51.61,51.62,122587.0
2021-05-04 09:30:00,48.5,50.27,48.2,49.14,235431.0,48.5,50.27,48.2,49.14,235431.0
2021-05-04 10:00:00,49.19,49.39,48.62,49.16,163788.0,49.19,49.39,48.62,49.16,163788.0
2021-05-04 10:30:00,49.16,49.34,48.75,49.0,98698.0,49.16,49.34,48.75,49.0,98698.0
2021-05-04 11:00:00,49.04,49.08,48.48,48.79,213453.0,49.04,49.08,48.48,48.79,213453.0
2021-05-04 11:30:00,48.79,48.97,48.07,48.75,183238.0,48.79,48.97,48.07,48.75,183238.0
2021-05-04 12:00:00,48.66,49.48,48.66,49.41,98851.0,48.66,49.48,48.66,49.41,98851.0
2021-05-04 12:30:00,49.42,49.7,49.16,49.46,50675.0,49.42,49.7,49.16,49.46,50675.0
2021-05-04 13:00:00,49.46,49.98,49.4,49.89,80129.0,49.46,49.98,49.4,49.89,80129.0
2021-05-04 13:30:00,49.89,50.43,49.77,50.18,93284.0,49.89,50.43,49.77,50.18,93284.0
2021-05-04 14:00:00,50.2,50.66,50.0,50.36,87429.0,50.2,50.66,50.0,50.36,87429.0
2021-05-04 14:30:00,50.39,50.9,50.38,50.9,62602.0,50.39,50.9,50.38,50.9,62602.0
2021-05-04 15:00:00,50.9,50.91,50.22,50.66,93759.0,50.9,50.91,50.22,50.66,93759.0
2021-05-04 15:30:00,50.65,50.76,50.15,50.62,268324.0,50.65,50.76,50.15,50.62,268324.0
2021-05-05 09:30:00,51.16,52.15,49.67,49.67,47129.0,51.16,52.15,49.67,49.67,47129.0
2021-05-05 10:00:00,49.65,49.65,48.87,49.26,44602.0,49.65,49.65,48.87,49.26,44602.0
2021-05-05 10:30:00,49.28,49.69,49.21,49.47,22293.0,49.28,49.69,49.21,49.47,22293.0
2021-05-05 11:00:00,49.49,49.88,49.32,49.63,20740.0,49.49,49.88,49.32,49.63,20740.0
2021-05-05 11:30:00,49.65,49.95,49.51,49.68,20127.0,49.65,49.95,49.51,49.68,20127.0
2021-05-05 12:00:00,49.69,49.73,49.34,49.38,14766.0,49.69,49.73,49.34,49.38,14766.0
2021-05-05 12:30:00,49.34,49.43,49.01,49.02,16914.0,49.34,49.43,49.01,49.02,16914.0
2021-05-05 13:00:00,49.03,49.39,49.03,49.39,20131.0,49.03,49.39,49.03,49.39,20131.0
2021-05-05 13:30:00,49.48,49.71,49.38,49.53,16517.0,49.48,49.71,49.38,49.53,16517.0
2021-05-05 14:00:00,49.56,49.6,49.34,49.5,26686.0,49.56,49.6,49.34,49.5,26686.0
2021-05-05 14:30:00,49.5,49.52,49.09,49.11,18934.0,49.5,49.52,49.09,49.11,18934.0
2021-05-05 15:00:00,49.09,49.16,48.52,48.82,29512.0,49.09,49.16,48.52,48.82,29512.0
2021-05-05 15:30:00,48.79,48.85,48.49,48.64,110607.0,48.79,48.85,48.49,48.64,110607.0
2021-05-06 09:30:00,48.41,48.41,47.35,47.48,40517.0,48.41,48.41,47.35,47.48,40517.0
2021-05-06 10:00:00,47.36,47.6,46.22,46.4,102310.0,47.36,47.6,46.22,46.4,102310.0
2021-05-06 10:30:00,46.39,46.84,46.17,46.63,69342.0,46.39,46.84,46.17,46.63,69342.0
2021-05-06 11:00:00,46.64,46.95,46.39,46.9,24841.0,46.64,46.95,46.39,46.9,24841.0
2021-05-06 11:30:00,46.85,47.3,46.82,47.06,23846.0,46.85,47.3,46.82,47.06,23846.0
2021-05-06 12:00:00,46.92,47.02,46.83,46.93,20416.0,46.92,47.02,46.83,46.93,20416.0
2021-05-06 12:30:00,46.94,46.96,46.72,46.86,20840.0,46.94,46.96,46.72,46.86,20840.0
2021-05-06 13:00:00,46.85,46.87,46.43,46.62,18206.0,46.85,46.87,46.43,46.62,18206.0
2021-05-06 13:30:00,46.62,46.74,46.39,46.52,14983.0,46.62,46.74,46.39,46.52,14983.0
2021-05-06 14:00:00,46.54,47.03,46.51,46.56,26472.0,46.54,47.03,46.51,46.56,26472.0
2021-05-06 14:30:00,46.62,46.93,46.48,46.75,19830.0,46.62,46.93,46.48,46.75,19830.0
2021-05-06 15:00:00,46.78,47.02,46.62,46.96,47173.0,46.78,47.02,46.62,46.96,47173.0
2021-05-06 15:30:00,46.91,47.2,46.87,47.1,107162.0,46.91,47.2,46.87,47.1,107162.0
2021-05-07 09:30:00,48.06,48.65,47.84,47.98,24761.0,48.06,48.65,47.84,47.98,24761.0
2021-05-07 10:00:00,47.9,48.22,47.41,47.74,118070.0,47.9,48.22,47.41,47.74,118070.0
2021-05-07 10:30:00,47.81,48.12,47.81,48.04,39550.0,47.81,48.12,47.81,48.04,39550.0
2021-05-07 11:00:00,48.0,48.13,47.78,47.78,50064.0,48.0,48.13,47.78,47.78,50064.0
2021-05-07 11:30:00,47.81,48.05,47.68,47.96,83787.0,47.81,48.05,47.68,47.96,83787.0
2021-05-07 12:00:00,47.93,48.03,47.83,47.96,15211.0,47.93,48.03,47.83,47.96,15211.0
2021-05-07 12:30:00,47.92,48.02,47.82,47.92,14799.0,47.92,48.02,47.82,47.92,14799.0
2021-05-07 13:00:00,47.85,47.9,47.6,47.61,15592.0,47.85,47.9,47.6,47.61,15592.0
2021-05-07 13:30:00,47.57,47.75,47.33,47.34,13849.0,47.57,47.75,47.33,47.34,13849.0
2021-05-07 14:00:00,47.32,47.65,47.28,47.54,19146.0,47.32,47.65,47.28,47.54,19146.0
2021-05-07 14:30:00,47.55,47.71,47.37,47.69,21768.0,47.55,47.71,47.37,47.69,21768.0
2021-05-07 15:00:00,47.72,47.78,47.53,47.55,18028.0,47.72,47.78,47.53,47.55,18028.0
2021-05-07 15:30:00,47.58,47.74,47.5,47.69,65252.0,47.58,47.74,47.5,47.69,65252.0
2021-05-10 09:30:00,47.09,47.23,45.82,45.99,41410.0,47.09,47.23,45.82,45.99,41410.0
2021-05-10 10:00:00,46.05,46.76,45.8,46.52,34139.0,46.05,46.76,45.8,46.52,34139.0
2021-05-10 10:30:00,46.5,46.52,45.92,46.01,28109.0,46.5,46.52,45.92,46.01,28109.0
2021-05-10 11:00:00,46.06,46.24,45.87,46.22,23816.0,46.06,46.24,45.87,46.22,23816.0
2021-05-10 11:30:00,46.22,46.5,46.03,46.43,31006.0,46.22,46.5,46.03,46.43,31006.0
2021-05-10 12:00:00,46.43,46.64,46.34,46.38,17792.0,46.43,46.64,46.34,46.38,17792.0
2021-05-10 12:30:00,46.34,46.35,46.06,46.11,21871.0,46.34,46.35,46.06,46.11,21871.0
2021-05-10 13:00:00,46.14,46.32,46.03,46.08,30064.0,46.14,46.32,46.03,46.08,30064.0
2021-05-10 13:30:00,46.08,46.08,45.77,45.88,19279.0,46.08,46.08,45.77,45.88,19279.0
2021-05-10 14:00:00,45.84,45.93,45.54,45.61,33764.0,45.84,45.93,45.54,45.61,33764.0
2021-05-10 14:30:00,45.58,45.79,45.46,45.65,29629.0,45.58,45.79,45.46,45.65,29629.0
2021-05-10 15:00:00,45.64,45.89,45.56,45.7,51437.0,45.64,45.89,45.56,45.7,51437.0
2021-05-10 15:30:00,45.68,45.72,45.38,45.41,121636.0,45.68,45.72,45.38,45.41,121636.0
2021-05-11 09:30:00,43.76,45.37,42.74,45.37,77011.0,43.76,45.37,42.74,45.37,77011.0
2021-05-11 10:00:00,45.27,45.63,44.8,44.8,54083.0,45.27,45.63,44.8,44.8,54083.0
2021-05-11 10:30:00,44.78,45.55,44.67,45.44,33335.0,44.78,45.55,44.67,45.44,33335.0
2021-05-11 11:00:00,45.41,46.35,45.14,46.3,99843.0,45.41,46.35,45.14,46.3,99843.0
2021-05-11 11:30:00,46.3,46.36,45.95,46.22,30418.0,46.3,46.36,45.95,46.22,30418.0
2021-05-11 12:00:00,46.29,46.71,46.18,46.57,38828.0,46.29,46.71,46.18,46.57,38828.0
2021-05-11 12:30:00,46.63,46.79,46.33,46.41,21473.0,46.63,46.79,46.33,46.41,21473.0
2021-05-11 13:00:00,46.48,46.92,46.42,46.79,33557.0,46.48,46.92,46.42,46.79,33557.0
2021-05-11 13:30:00,46.82,46.87,46.51,46.57,16472.0,46.82,46.87,46.51,46.57,16472.0
2021-05-11 14:00:00,46.58,47.38,46.56,47.37,59263.0,46.58,47.38,46.56,47.37,59263.0
2021-05-11 14:30:00,47.34,47.35,46.84,46.94,89519.0,47.34,47.35,46.84,46.94,89519.0
2021-05-11 15:00:00,46.97,47.23,46.9,47.09,62142.0,46.97,47.23,46.9,47.09,62142.0
2021-05-11 15:30:00,47.09,47.5,46.73,47.21,308853.0,47.09,47.5,46.73,47.21,308853.0
2021-05-12 09:30:00,46.14,46.72,45.91,46.08,34987.0,46.14,46.72,45.91,46.08,34987.0
2021-05-12 10:00:00,45.98,46.17,45.69,45.7,141568.0,45.98,46.17,45.69,45.7,141568.0
2021-05-12 10:30:00,45.84,45.93,45.02,45.21,21124.0,45.84,45.93,45.02,45.21,21124.0
2021-05-12 11:00:00,45.23,45.73,45.05,45.07,21078.0,45.23,45.73,45.05,45.07,21078.0
2021-05-12 11:30:00,45.04,45.27,44.84,45.09,23191.0,45.04,45.27,44.84,45.09,23191.0
2021-05-12 12:00:00,45.06,45.55,45.06,45.43,28597.0,45.06,45.55,45.06,45.43,28597.0
2021-05-12 12:30:00,45.41,45.48,45.23,45.29,18775.0,45.41,45.48,45.23,45.29,18775.0
2021-05-12 13:00:00,45.37,45.65,45.31,45.45,27597.0,45.37,45.65,45.31,45.45,27597.0
2021-05-12 13:30:00,45.41,45.64,45.41,45.55,42999.0,45.41,45.64,45.41,45.55,42999.0
2021-05-12 14:00:00,45.52,45.59,45.24,45.39,20568.0,45.52,45.59,45.24,45.39,20568.0
2021-05-12 14:30:00,45.39,45.49,45.18,45.23,17890.0,45.39,45.49,45.18,45.23,17890.0
2021-05-12 15:00:00,45.22,45.25,44.92,45.09,46413.0,45.22,45.25,44.92,45.09,46413.0
2021-05-12 15:30:00,45.1,45.44,45.0,45.26,114319.0,45.1,45.44,45.0,45.26,114319.0
2021-05-13 09:30:00,45.95,47.15,45.24,45.77,53678.0,45.95,47.15,45.24,45.77,53678.0
2021-05-13 10:00:00,45.89,46.18,45.36,45.4,41344.0,45.89,46.18,45.36,45.4,41344.0
2021-05-13 10:30:00,45.31,45.55,45.16,45.32,19306.0,45.31,45.55,45.16,45.32,19306.0
2021-05-13 11:00:00,45.29,45.29,44.71,44.71,28227.0,45.29,45.29,44.71,44.71,28227.0
2021-05-13 11:30:00,44.75,45.05,44.56,44.61,34140.0,44.75,45.05,44.56,44.61,34140.0
2021-05-13 12:00:00,44.61,44.79,44.43,44.62,25004.0,44.61,44.79,44.43,44.62,25004.0
2021-05-13 12:30:00,44.63,44.64,43.85,43.89,32158.0,44.63,44.64,43.85,43.89,32158.0
2021-05-13 13:00:00,43.92,44.16,43.83,44.16,43770.0,43.92,44.16,43.83,44.16,43770.0
2021-05-13 13:30:00,44.16,44.27,43.92,44.13,50923.0,44.16,44.27,43.92,44.13,50923.0
2021-05-13 14:00:00,44.14,44.79,44.12,44.54,61496.0,44.14,44.79,44.12,44.54,61496.0
2021-05-13 14:30:00,44.53,44.85,44.52,44.65,51756.0,44.53,44.85,44.52,44.65,51756.0
2021-05-13 15:00:00,44.7,44.81,44.38,44.46,30951.0,44.7,44.81,44.38,44.46,30951.0
2021-05-13 15:30:00,44.46,44.63,44.08,44.18,124239.0,44.46,44.63,44.08,44.18,124239.0
2021-05-14 09:30:00,44.84,45.12,44.09,44.78,110537.0,44.84,45.12,44.09,44.78,110537.0
2021-05-14 10:00:00,44.84,45.7,44.76,45.55,49128.0,44.84,45.7,44.76,45.55,49128.0
2021-05-14 10:30:00,45.6,45.64,45.18,45.33,54526.0,45.6,45.64,45.18,45.33,54526.0
2021-05-14 11:00:00,45.34,45.35,45.02,45.11,50934.0,45.34,45.35,45.02,45.11,50934.0
2021-05-14 11:30:00,45.07,45.35,44.99,45.1,186205.0,45.07,45.35,44.99,45.1,186205.0
2021-05-14 12:00:00,45.08,45.39,45.04,45.35,81072.0,45.08,45.39,45.04,45.35,81072.0
2021-05-14 12:30:00,45.36,45.42,45.07,45.18,30376.0,45.36,45.42,45.07,45.18,30376.0
2021-05-14 13:00:00,45.12,45.35,44.99,45.34,23592.0,45.12,45.35,44.99,45.34,23592.0
2021-05-14 13:30:00,45.37,45.38,45.14,45.28,60577.0,45.37,45.38,45.14,45.28,60577.0
2021-05-14 14:00:00,45.27,45.47,45.2,45.41,49210.0,45.27,45.47,45.2,45.41,49210.0
2021-05-14 14:30:00,45.43,45.57,45.33,45.53,37834.0,45.43,45.57,45.33,45.53,37834.0
2021-05-14 15:00:00,45.53,45.53,45.25,45.31,39734.0,45.53,45.53,45.25,45.31,39734.0
2021-05-14 15:30:00,45.33,45.69,45.17,45.56,149343.0,45.33,45.69,45.17,45.56,149343.0
2021-05-17 09:30:00,44.92,45.41,44.26,44.72,37296.0,44.92,45.41,44.26,44.72,37296.0
2021-05-17 10:00:00,44.54,45.26,44.27,44.85,28081.0,44.54,45.26,44.27,44.85,28081.0
2021-05-17 10:30:00,44.67,45.27,44.64,44.86,23291.0,44.67,45.27,44.64,44.86,23291.0
2021-05-17 11:00:00,44.84,44.84,44.22,44.46,24991.0,44.84,44.84,44.22,44.46,24991.0
2021-05-17 11:30:00,44.41,44.51,43.97,43.99,18624.0,44.41,44.51,43.97,43.99,18624.0
2021-05-17 12:00:00,44.01,44.13,43.74,43.85,15604.0,44.01,44.13,43.74,43.85,15604.0
2021-05-17 12:30:00,43.86,44.13,43.77,43.97,24773.0,43.86,44.13,43.77,43.97,24773.0
2021-05-17 13:00:00,43.97,44.1,43.63,43.84,19368.0,43.97,44.1,43.63,43.84,19368.0
2021-05-17 13:30:00,43.83,44.33,43.82,44.25,41709.0,43.83,44.33,43.82,44.25,41709.0
2021-05-17 14:00:00,44.3,44.64,44.29,44.37,41112.0,44.3,44.64,44.29,44.37,41112.0
2021-05-17 14:30:00,44.37,44.5,44.18,44.21,65221.0,44.37,44.5,44.18,44.21,65221.0
2021-05-17 15:00:00,44.22,44.56,44.21,44.28,62979.0,44.22,44.56,44.21,44.28,62979.0
2021-05-17 15:30:00,44.28,44.67,44.22,44.6,81965.0,44.28,44.67,44.22,44.6,81965.0
2021-05-18 09:30:00,44.97,45.2,44.51,45.14,57952.0,44.97,45.2,44.51,45.14,57952.0
2021-05-18 10:00:00,45.07,45.74,44.95,45.73,53727.0,45.07,45.74,44.95,45.73,53727.0
2021-05-18 10:30:00,45.77,45.77,45.35,45.37,33128.0,45.77,45.77,45.35,45.37,33128.0
2021-05-18 11:00:00,45.37,45.59,45.29,45.43,22976.0,45.37,45.59,45.29,45.43,22976.0
2021-05-18 11:30:00,45.43,45.5,45.12,45.45,48881.0,45.43,45.5,45.12,45.45,48881.0
2021-05-18 12:00:00,45.44,46.08,45.43,45.99,59999.0,45.44,46.08,45.43,45.99,59999.0
2021-05-18 12:30:00,45.95,46.1,45.93,46.04,38620.0,45.95,46.1,45.93,46.04,38620.0
2021-05-18 13:00:00,45.99,46.05,45.88,45.98,11294.0,45.99,46.05,45.88,45.98,11294.0
2021-05-18 13:30:00,45.97,45.98,45.81,45.84,16201.0,45.97,45.98,45.81,45.84,16201.0
2021-05-18 14:00:00,45.88,45.93,45.72,45.74,19391.0,45.88,45.93,45.72,45.74,19391.0
2021-05-18 14:30:00,45.76,45.8,45.31,45.54,46429.0,45.76,45.8,45.31,45.54,46429.0
2021-05-18 15:00:00,45.55,45.62,45.34,45.47,48707.0,45.55,45.62,45.34,45.47,48707.0
2021-05-18 15:30:00,45.48,45.59,44.92,44.93,183812.0,45.48,45.59,44.92,44.93,183812.0
2021-05-19 09:30:00,43.8,44.62,43.51,44.62,22303.0,43.8,44.62,43.51,44.62,22303.0
2021-05-19 10:00:00,44.49,45.46,44.3,45.26,27541.0,44.49,45.46,44.3,45.26,27541.0
2021-05-19 10:30:00,45.17,45.39,44.76,45.32,24632.0,45.17,45.39,44.76,45.32,24632.0
2021-05-19 11:00:00,45.28,45.28,44.62,44.8,22694.0,45.28,45.28,44.62,44.8,22694.0
2021-05-19 11:30:00,44.81,44.97,44.68,44.75,10606.0,44.81,44.97,44.68,44.75,10606.0
2021-05-19 12:00:00,44.75,45.13,44.74,44.98,16123.0,44.75,45.13,44.74,44.98,16123.0
2021-05-19 12:30:00,44.98,44.99,44.71,44.71,10374.0,44.98,44.99,44.71,44.71,10374.0
2021-05-19 13:00:00,44.72,44.93,44.7,44.84,27827.0,44.72,44.93,44.7,44.84,27827.0
2021-05-19 13:30:00,44.86,44.88,44.64,44.71,45837.0,44.86,44.88,44.64,44.71,45837.0
2021-05-19 14:00:00,44.7,45.45,44.7,45.38,77782.0,44.7,45.45,44.7,45.38,77782.0
2021-05-19 14:30:00,45.37,45.45,44.98,45.13,17480.0,45.37,45.45,44.98,45.13,17480.0
2021-05-19 15:00:00,45.07,45.26,44.92,45.26,17958.0,45.07,45.26,44.92,45.26,17958.0
2021-05-19 15:30:00,45.23,45.67,44.92,45.64,142441.0,45.23,45.67,44.92,45.64,142441.0
2021-05-20 09:30:00,46.03,47.01,45.93,46.85,33782.0,46.03,47.01,45.93,46.85,33782.0
2021-05-20 10:00:00,47.04,47.44,46.83,47.19,44011.0,47.04,47.44,46.83,47.19,44011.0
2021-05-20 10:30:00,47.15,47.55,47.0,47.37,35463.0,47.15,47.55,47.0,47.37,35463.0
2021-05-20 11:00:00,47.43,47.46,46.99,47.27,27606.0,47.43,47.46,46.99,47.27,27606.0
2021-05-20 11:30:00,47.26,47.45,47.21,47.32,22756.0,47.26,47.45,47.21,47.32,22756.0
2021-05-20 12:00:00,47.36,47.36,46.86,47.05,44684.0,47.36,47.36,46.86,47.05,44684.0
2021-05-20 12:30:00,47.03,47.19,46.87,47.19,36889.0,47.03,47.19,46.87,47.19,36889.0
2021-05-20 13:00:00,47.15,47.41,47.14,47.31,20650.0,47.15,47.41,47.14,47.31,20650.0
2021-05-20 13:30:00,47.32,47.47,47.14,47.23,27028.0,47.32,47.47,47.14,47.23,27028.0
2021-05-20 14:00:00,47.27,47.35,47.08,47.29,24064.0,47.27,47.35,47.08,47.29,24064.0
2021-05-20 14:30:00,47.29,47.43,47.21,47.41,34890.0,47.29,47.43,47.21,47.41,34890.0
2021-05-20 15:00:00,47.39,47.44,47.27,47.41,28177.0,47.39,47.44,47.27,47.41,28177.0
2021-05-20 15:30:00,47.43,47.49,47.14,47.28,110344.0,47.43,47.49,47.14,47.28,110344.0
2021-05-21 09:30:00,47.87,48.37,47.25,48.0,71325.0,47.87,48.37,47.25,48.0,71325.0
2021-05-21 10:00:00,48.22,48.33,47.59,47.94,62667.0,48.22,48.33,47.59,47.94,62667.0
2021-05-21 10:30:00,47.92,48.04,47.1,47.46,44014.0,47.92,48.04,47.1,47.46,44014.0
2021-05-21 11:00:00,47.4,47.73,47.2,47.29,17696.0,47.4,47.73,47.2,47.29,17696.0
2021-05-21 11:30:00,47.23,47.49,47.17,47.32,13627.0,47.23,47.49,47.17,47.32,13627.0
2021-05-21 12:00:00,47.33,47.45,47.28,47.44,18916.0,47.33,47.45,47.28,47.44,18916.0
2021-05-21 12:30:00,47.47,47.6,47.3,47.41,12218.0,47.47,47.6,47.3,47.41,12218.0
2021-05-21 13:00:00,47.32,47.37,47.17,47.32,6669.0,47.32,47.37,47.17,47.32,6669.0
2021-05-21 13:30:00,47.32,47.38,47.12,47.23,10877.0,47.32,47.38,47.12,47.23,10877.0
2021-05-21 14:00:00,47.25,47.28,47.04,47.07,11800.0,47.25,47.28,47.04,47.07,11800.0
2021-05-21 14:30:00,47.11,47.34,47.11,47.32,11387.0,47.11,47.34,47.11,47.32,11387.0
2021-05-21 15:00:00,47.28,47.43,47.23,47.37,16062.0,47.28,47.43,47.23,47.37,16062.0
2021-05-21 15:30:00,47.37,47.47,47.09,47.12,78048.0,47.37,47.47,47.09,47.12,78048.0
2021-05-24 09:30:00,47.83,48.19,47.19,47.53,31807.0,47.83,48.19,47.19,47.53,31807.0
2021-05-24 10:00:00,47.67,47.8,47.3,47.46,17332.0,47.67,47.8,47.3,47.46,17332.0
2021-05-24 10:30:00,47.38,47.61,47.03,47.03,16058.0,47.38,47.61,47.03,47.03,16058.0
2021-05-24 11:00:00,47.06,47.38,47.05,47.25,12852.0,47.06,47.38,47.05,47.25,12852.0
2021-05-24 11:30:00,47.29,47.4,47.22,47.26,13622.0,47.29,47.4,47.22,47.26,13622.0
2021-05-24 12:00:00,47.3,47.32,46.98,46.99,20147.0,47.3,47.32,46.98,46.99,20147.0
2021-05-24 12:30:00,47.0,47.07,46.88,46.98,11120.0,47.0,47.07,46.88,46.98,11120.0
2021-05-24 13:00:00,47.0,47.05,46.87,46.98,13157.0,47.0,47.05,46.87,46.98,13157.0
2021-05-24 13:30:00,46.96,47.31,46.92,47.16,41691.0,46.96,47.31,46.92,47.16,41691.0
2021-05-24 14:00:00,47.18,47.34,47.17,47.29,16320.0,47.18,47.34,47.17,47.29,16320.0
2021-05-24 14:30:00,47.3,47.83,47.25,47.73,42220.0,47.3,47.83,47.25,47.73,42220.0
2021-05-24 15:00:00,47.73,47.76,47.45,47.5,26911.0,47.73,47.76,47.45,47.5,26911.0
2021-05-24 15:30:00,47.5,47.63,47.29,47.43,80052.0,47.5,47.63,47.29,47.43,80052.0
2021-05-25 09:30:00,47.57,48.23,47.28,48.0,47209.0,47.57,48.23,47.28,48.0,47209.0
2021-05-25 10:00:00,47.93,48.29,47.82,48.25,47867.0,47.93,48.29,47.82,48.25,47867.0
2021-05-25 10:30:00,48.25,48.46,47.94,48.24,27668.0,48.25,48.46,47.94,48.24,27668.0
2021-05-25 11:00:00,48.15,48.15,47.62,47.69,19133.0,48.15,48.15,47.62,47.69,19133.0
2021-05-25 11:30:00,47.69,47.7,47.45,47.55,14704.0,47.69,47.7,47.45,47.55,14704.0
2021-05-25 12:00:00,47.52,47.78,47.46,47.71,8228.0,47.52,47.78,47.46,47.71,8228.0
2021-05-25 12:30:00,47.78,47.91,47.71,47.78,7656.0,47.78,47.91,47.71,47.78,7656.0
2021-05-25 13:00:00,47.75,47.87,47.67,47.82,13348.0,47.75,47.87,47.67,47.82,13348.0
2021-05-25 13:30:00,47.82,47.95,47.73,47.89,12557.0,47.82,47.95,47.73,47.89,12557.0
2021-05-25 14:00:00,47.85,47.89,47.65,47.86,15827.0,47.85,47.89,47.65,47.86,15827.0
2021-05-25 14:30:00,47.85,47.99,47.6,47.62,25172.0,47.85,47.99,47.6,47.62,25172.0
2021-05-25 15:00:00,47.6,47.73,47.5,47.71,17558.0,47.6,47.73,47.5,47.71,17558.0
2021-05-25 15:30:00,47.7,47.99,47.52,47.59,109559.0,47.7,47.99,47.52,47.59,109559.0
2021-05-26 09:30:00,47.91,48.67,47.91,48.43,30607.0,47.91,48.67,47.91,48.43,30607.0
2021-05-26 10:00:00,48.42,48.42,48.04,48.17,53582.0,48.42,48.42,48.04,48.17,53582.0
2021-05-26 10:30:00,48.12,48.67,48.04,48.66,55574.0,48.12,48.67,48.04,48.66,55574.0
2021-05-26 11:00:00,48.63,48.65,48.34,48.41,38192.0,48.63,48.65,48.34,48.41,38192.0
2021-05-26 11:30:00,48.41,49.04,48.36,48.88,59327.0,48.41,49.04,48.36,48.88,59327.0
2021-05-26 12:00:00,48.94,49.25,48.9,49.18,64516.0,48.94,49.25,48.9,49.18,64516.0
2021-05-26 12:30:00,49.16,49.16,48.87,48.91,26319.0,49.16,49.16,48.87,48.91,26319.0
2021-05-26 13:00:00,48.89,49.01,48.8,48.91,28282.0,48.89,49.01,48.8,48.91,28282.0
2021-05-26 13:30:00,48.9,49.28,48.81,49.02,56892.0,48.9,49.28,48.81,49.02,56892.0
2021-05-26 14:00:00,48.99,49.06,48.69,48.75,23494.0,48.99,49.06,48.69,48.75,23494.0
2021-05-26 14:30:00,48.75,49.08,48.73,49.07,38798.0,48.75,49.08,48.73,49.07,38798.0
2021-05-26 15:00:00,49.11,49.2,49.0,49.01,51843.0,49.11,49.2,49.0,49.01,51843.0
2021-05-26 15:30:00,49.0,49.05,48.81,49.01,76661.0,49.0,49.05,48.81,49.01,76661.0
2021-05-27 09:30:00,49.24,49.35,48.11,48.62,66482.0,49.24,49.35,48.11,48.62,66482.0
2021-05-27 10:00:00,48.58,49.39,48.58,49.35,19637.0,48.58,49.39,48.58,49.35,19637.0
2021-05-27 10:30:00,49.38,49.43,49.09,49.34,27852.0,49.38,49.43,49.09,49.34,27852.0
2021-05-27 11:00:00,49.42,49.64,49.32,49.48,105006.0,49.42,49.64,49.32,49.48,105006.0
2021-05-27 11:30:00,49.46,49.61,49.41,49.57,31024.0,49.46,49.61,49.41,49.57,31024.0
2021-05-27 12:00:00,49.58,49.69,49.49,49.59,16694.0,49.58,49.69,49.49,49.59,16694.0
2021-05-27 12:30:00,49.59,49.64,49.49,49.6,10840.0,49.59,49.64,49.49,49.6,10840.0
2021-05-27 13:00:00,49.59,49.64,49.5,49.53,13222.0,49.59,49.64,49.5,49.53,13222.0
2021-05-27 13:30:00,49.51,49.65,49.48,49.51,13175.0,49.51,49.65,49.48,49.51,13175.0
2021-05-27 14:00:00,49.5,49.55,49.13,49.23,12110.0,49.5,49.55,49.13,49.23,12110.0
2021-05-27 14:30:00,49.21,49.33,49.2,49.27,13405.0,49.21,49.33,49.2,49.27,13405.0
2021-05-27 15:00:00,49.2,49.29,49.15,49.28,25926.0,49.2,49.29,49.15,49.28,25926.0
2021-05-27 15:30:00,49.28,49.3,49.03,49.16,74378.0,49.28,49.3,49.03,49.16,74378.0
2021-05-28 09:30:00,49.77,49.77,48.89,48.99,54603.0,49.77,49.77,48.89,48.99,54603.0
2021-05-28 10:00:00,48.89,48.99,48.62,48.69,14624.0,48.89,48.99,48.62,48.69,14624.0
2021-05-28 10:30:00,48.73,49.04,48.62,48.67,17061.0,48.73,49.04,48.62,48.67,17061.0
2021-05-28 11:00:00,48.74,48.86,48.63,48.63,12285.0,48.74,48.86,48.63,48.63,12285.0
2021-05-28 11:30:00,48.63,48.9,48.57,48.9,28103.0,48.63,48.9,48.57,48.9,28103.0
2021-05-28 12:00:00,48.88,48.94,48.77,48.94,5200.0,48.88,48.94,48.77,48.94,5200.0
2021-05-28 12:30:00,48.93,48.94,48.7,48.73,16299.0,48.93,48.94,48.7,48.73,16299.0
2021-05-28 13:00:00,48.72,48.78,48.49,48.49,30383.0,48.72,48.78,48.49,48.49,30383.0
2021-05-28 13:30:00,48.47,48.49,48.34,48.34,19102.0,48.47,48.49,48.34,48.34,19102.0
2021-05-28 14:00:00,48.37,48.37,48.21,48.27,13544.0,48.37,48.37,48.21,48.27,13544.0
2021-05-28 14:30:00,48.32,48.66,48.25,48.58,21642.0,48.32,48.66,48.25,48.58,21642.0
2021-05-28 15:00:00,48.59,48.63,48.39,48.52,11671.0,48.59,48.63,48.39,48.52,11671.0
2021-05-28 15:30:00,48.47,48.64,48.3,48.36,80486.0,48.47,48.64,48.3,48.36,80486.0
2021-06-01 09:30:00,48.49,48.72,47.4,47.87,45006.0,48.49,48.72,47.4,47.87,45006.0
2021-06-01 10:00:00,47.85,48.06,47.09,47.42,82264.0,47.85,48.06,47.09,47.42,82264.0
2021-06-01 10:30:00,47.41,47.52,46.93,46.99,17002.0,47.41,47.52,46.93,46.99,17002.0
2021-06-01 11:00:00,47.01,47.47,46.95,47.44,29600.0,47.01,47.47,46.95,47.44,29600.0
2021-06-01 11:30:00,47.44,47.71,47.4,47.53,30834.0,47.44,47.71,47.4,47.53,30834.0
2021-06-01 12:00:00,47.51,47.85,47.42,47.83,31851.0,47.51,47.85,47.42,47.83,31851.0
2021-06-01 12:30:00,47.84,48.18,47.79,48.18,21919.0,47.84,48.18,47.79,48.18,21919.0
2021-06-01 13:00:00,48.16,48.3,48.08,48.16,53979.0,48.16,48.3,48.08,48.16,53979.0
2021-06-01 13:30:00,48.14,48.21,47.89,48.09,27954.0,48.14,48.21,47.89,48.09,27954.0
2021-06-01 14:00:00,48.09,48.17,47.87,47.87,19391.0,48.09,48.17,47.87,47.87,19391.0
2021-06-01 14:30:00,47.87,48.25,47.81,48.09,54567.0,47.87,48.25,47.81,48.09,54567.0
2021-06-01 15:00:00,48.08,48.2,48.06,48.16,33077.0,48.08,48.2,48.06,48.16,33077.0
2021-06-01 15:30:00,48.16,48.16,47.86,47.96,84349.0,48.16,48.16,47.86,47.96,84349.0
2021-06-02 09:30:00,47.73,48.15,47.51,48.03,33318.0,47.73,48.15,47.51,48.03,33318.0
2021-06-02 10:00:00,48.0,48.36,47.8,48.05,38067.0,48.0,48.36,47.8,48.05,38067.0
2021-06-02 10:30:00,48.07,48.23,47.69,47.76,36396.0,48.07,48.23,47.69,47.76,36396.0
2021-06-02 11:00:00,47.8,47.97,47.73,47.97,22528.0,47.8,47.97,47.73,47.97,22528.0
2021-06-02 11:30:00,47.93,47.96,47.72,47.9,15916.0,47.93,47.96,47.72,47.9,15916.0
2021-06-02 12:00:00,47.87,47.88,47.44,47.73,21330.0,47.87,47.88,47.44,47.73,21330.0
2021-06-02 12:30:00,47.73,48.07,47.69,47.97,18870.0,47.73,48.07,47.69,47.97,18870.0
2021-06-02 13:00:00,47.94,48.07,47.85,47.89,17146.0,47.94,48.07,47.85,47.89,17146.0
2021-06-02 13:30:00,47.88,47.98,47.65,47.87,40540.0,47.88,47.98,47.65,47.87,40540.0
2021-06-02 14:00:00,47.87,47.9,47.64,47.77,29745.0,47.87,47.9,47.64,47.77,29745.0
2021-06-02 14:30:00,47.77,47.94,47.77,47.9,19372.0,47.77,47.94,47.77,47.9,19372.0
2021-06-02 15:00:00,47.88,47.96,47.76,47.79,51256.0,47.88,47.96,47.76,47.79,51256.0
2021-06-02 15:30:00,47.79,48.01,47.65,48.0,74710.0,47.79,48.01,47.65,48.0,74710.0
2021-06-03 09:30:00,47.66,47.66,46.24,46.7,46409.0,47.66,47.66,46.24,46.7,46409.0
2021-06-03 10:00:00,46.75,47.22,46.75,47.1,20606.0,46.75,47.22,46.75,47.1,20606.0
2021-06-03 10:30:00,46.99,47.38,46.99,47.34,34533.0,46.99,47.38,46.99,47.34,34533.0
2021-06-03 11:00:00,47.39,47.43,46.99,47.08,20832.0,47.39,47.43,46.99,47.08,20832.0
2021-06-03 11:30:00,47.0,47.08,46.8,46.92,29310.0,47.0,47.08,46.8,46.92,29310.0
2021-06-03 12:00:00,46.97,47.09,46.87,46.96,9959.0,46.97,47.09,46.87,46.96,9959.0
2021-06-03 12:30:00,46.91,46.96,46.83,46.88,9940.0,46.91,46.96,46.83,46.88,9940.0
2021-06-03 13:00:00,46.84,46.86,46.64,46.79,11693.0,46.84,46.86,46.64,46.79,11693.0
2021-06-03 13:30:00,46.8,46.82,46.52,46.67,20566.0,46.8,46.82,46.52,46.67,20566.0
2021-06-03 14:00:00,46.7,46.75,46.56,46.64,15467.0,46.7,46.75,46.56,46.64,15467.0
2021-06-03 14:30:00,46.63,46.79,46.63,46.72,27593.0,46.63,46.79,46.63,46.72,27593.0
2021-06-03 15:00:00,46.73,46.89,46.64,46.66,21984.0,46.73,46.89,46.64,46.66,21984.0
2021-06-03 15:30:00,46.68,46.74,46.34,46.57,84684.0,46.68,46.74,46.34,46.57,84684.0
2021-06-04 09:30:00,46.9,48.0,46.9,47.74,27992.0,46.9,48.0,46.9,47.74,27992.0
2021-06-04 10:00:00,47.66,47.95,47.6,47.85,33818.0,47.66,47.95,47.6,47.85,33818.0
2021-06-04 10:30:00,47.9,47.93,47.63,47.81,25299.0,47.9,47.93,47.63,47.81,25299.0
2021-06-04 11:00:00,47.65,47.69,47.42,47.67,13713.0,47.65,47.69,47.42,47.67,13713.0
2021-06-04 11:30:00,47.71,47.98,47.71,47.86,16115.0,47.71,47.98,47.71,47.86,16115.0
2021-06-04 12:00:00,47.89,48.04,47.82,47.91,27420.0,47.89,48.04,47.82,47.91,27420.0
2021-06-04 12:30:00,47.88,47.92,47.68,47.77,16558.0,47.88,47.92,47.68,47.77,16558.0
2021-06-04 13:00:00,47.78,47.87,47.7,47.7,16731.0,47.78,47.87,47.7,47.7,16731.0
2021-06-04 13:30:00,47.72,47.83,47.64,47.75,15347.0,47.72,47.83,47.64,47.75,15347.0
2021-06-04 14:00:00,47.75,47.78,47.54,47.62,21452.0,47.75,47.78,47.54,47.62,21452.0
2021-06-04 14:30:00,47.66,47.78,47.55,47.65,65823.0,47.66,47.78,47.55,47.65,65823.0
2021-06-04 15:00:00,47.66,47.74,47.63,47.71,20815.0,47.66,47.74,47.63,47.71,20815.0
2021-06-04 15:30:00,47.71,47.86,47.64,47.84,72697.0,47.71,47.86,47.64,47.84,72697.0
2021-06-07 09:30:00,47.62,48.26,47.5,48.26,20588.0,47.62,48.26,47.5,48.26,20588.0
2021-06-07 10:00:00,48.27,48.87,48.22,48.86,30032.0,48.27,48.87,48.22,48.86,30032.0
2021-06-07 10:30:00,48.77,49.15,48.66,48.95,34421.0,48.77,49.15,48.66,48.95,34421.0
2021-06-07 11:00:00,48.99,49.34,48.88,49.19,60438.0,48.99,49.34,48.88,49.19,60438.0
2021-06-07 11:30:00,49.23,51.52,49.22,50.22,233204.0,49.23,51.52,49.22,50.22,233204.0
2021-06-07 12:00:00,50.22,50.22,49.87,50.02,42451.0,50.22,50.22,49.87,50.02,42451.0
2021-06-07 12:30:00,50.08,50.1,49.84,49.99,51352.0,50.08,50.1,49.84,49.99,51352.0
2021-06-07 13:00:00,49.99,50.11,49.85,50.08,36589.0,49.99,50.11,49.85,50.08,36589.0
2021-06-07 13:30:00,50.08,50.4,50.01,50.19,30354.0,50.08,50.4,50.01,50.19,30354.0
2021-06-07 14:00:00,50.18,50.36,50.01,50.09,34463.0,50.18,50.36,50.01,50.09,34463.0
2021-06-07 14:30:00,50.07,50.09,49.9,49.97,21263.0,50.07,50.09,49.9,49.97,21263.0
2021-06-07 15:00:00,50.01,50.1,49.9,49.94,27433.0,50.01,50.1,49.9,49.94,27433.0
2021-06-07 15:30:00,49.94,50.0,49.64,49.86,96218.0,49.94,50.0,49.64,49.86,96218.0
2021-06-08 09:30:00,49.9,50.81,49.9,50.59,42013.0,49.9,50.81,49.9,50.59,42013.0
2021-06-08 10:00:00,50.6,51.23,50.46,51.23,37718.0,50.6,51.23,50.46,51.23,37718.0
2021-06-08 10:30:00,51.17,51.35,50.88,51.12,98949.0,51.17,51.35,50.88,51.12,98949.0
2021-06-08 11:00:00,51.09,51.26,50.55,50.56,78695.0,51.09,51.26,50.55,50.56,78695.0
2021-06-08 11:30:00,50.57,51.08,50.52,51.07,75901.0,50.57,51.08,50.52,51.07,75901.0
2021-06-08 12:00:00,51.01,51.17,50.86,51.06,60029.0,51.01,51.17,50.86,51.06,60029.0
2021-06-08 12:30:00,51.04,51.07,50.93,50.99,26260.0,51.04,51.07,50.93,50.99,26260.0
2021-06-08 13:00:00,50.98,51.01,50.74,50.88,35243.0,50.98,51.01,50.74,50.88,35243.0
2021-06-08 13:30:00,50.87,51.03,50.8,50.81,36728.0,50.87,51.03,50.8,50.81,36728.0
2021-06-08 14:00:00,50.79,51.25,50.74,51.17,54256.0,50.79,51.25,50.74,51.17,54256.0
2021-06-08 14:30:00,51.18,51.28,51.09,51.21,29927.0,51.18,51.28,51.09,51.21,29927.0
2021-06-08 15:00:00,51.19,51.32,51.17,51.3,33560.0,51.19,51.32,51.17,51.3,33560.0
2021-06-08 15:30:00,51.29,51.38,51.0,51.0,113627.0,51.29,51.38,51.0,51.0,113627.0
2021-06-09 09:30:00,51.51,51.76,50.07,50.46,37663.0,51.51,51.76,50.07,50.46,37663.0
2021-06-09 10:00:00,50.54,50.54,49.74,50.09,23398.0,50.54,50.54,49.74,50.09,23398.0
2021-06-09 10:30:00,50.13,50.2,49.68,49.68,25471.0,50.13,50.2,49.68,49.68,25471.0
2021-06-09 11:00:00,49.73,50.04,49.47,49.67,14434.0,49.73,50.04,49.47,49.67,14434.0
2021-06-09 11:30:00,49.64,49.89,49.48,49.64,26593.0,49.64,49.89,49.48,49.64,26593.0
2021-06-09 12:00:00,49.61,49.99,49.55,49.83,18680.0,49.61,49.99,49.55,49.83,18680.0
2021-06-09 12:30:00,49.8,50.06,49.79,50.04,9763.0,49.8,50.06,49.79,50.04,9763.0
2021-06-09 13:00:00,50.06,50.11,49.89,50.05,12441.0,50.06,50.11,49.89,50.05,12441.0
2021-06-09 13:30:00,49.99,50.02,49.65,49.65,19413.0,49.99,50.02,49.65,49.65,19413.0
2021-06-09 14:00:00,49.72,49.8,49.64,49.76,15696.0,49.72,49.8,49.64,49.76,15696.0
2021-06-09 14:30:00,49.77,49.85,49.57,49.62,16234.0,49.77,49.85,49.57,49.62,16234.0
2021-06-09 15:00:00,49.59,49.89,49.59,49.79,25101.0,49.59,49.89,49.59,49.79,25101.0
2021-06-09 15:30:00,49.78,49.93,49.75,49.77,52472.0,49.78,49.93,49.75,49.77,52472.0
2021-06-10 09:30:00,49.74,50.77,49.4,50.62,31795.0,49.74,50.77,49.4,50.62,31795.0
2021-06-10 10:00:00,50.61,51.12,50.46,51.03,22260.0,50.61,51.12,50.46,51.03,22260.0
2021-06-10 10:30:00,51.02,51.08,50.62,50.87,28910.0,51.02,51.08,50.62,50.87,28910.0
2021-06-10 11:00:00,50.8,51.18,50.78,51.16,23337.0,50.8,51.18,50.78,51.16,23337.0
2021-06-10 11:30:00,51.14,51.31,51.05,51.23,15979.0,51.14,51.31,51.05,51.23,15979.0
2021-06-10 12:00:00,51.29,51.67,51.17,51.47,22961.0,51.29,51.67,51.17,51.47,22961.0
2021-06-10 12:30:00,51.47,51.7,51.44,51.53,19365.0,51.47,51.7,51.44,51.53,19365.0
2021-06-10 13:00:00,51.52,51.59,51.27,51.28,18116.0,51.52,51.59,51.27,51.28,18116.0
2021-06-10 13:30:00,51.3,51.5,51.28,51.45,20886.0,51.3,51.5,51.28,51.45,20886.0
2021-06-10 14:00:00,51.41,51.54,51.4,51.48,15198.0,51.41,51.54,51.4,51.48,15198.0
2021-06-10 14:30:00,51.48,51.73,51.43,51.7,17909.0,51.48,51.73,51.43,51.7,17909.0
2021-06-10 15:00:00,51.72,51.72,51.56,51.57,21573.0,51.72,51.72,51.56,51.57,21573.0
2021-06-10 15:30:00,51.57,51.58,51.35,51.42,65941.0,51.57,51.58,51.35,51.42,65941.0
2021-06-11 09:30:00,51.34,51.7,51.29,51.35,30152.0,51.34,51.7,51.29,51.35,30152.0
2021-06-11 10:00:00,51.47,51.64,51.34,51.55,23514.0,51.47,51.64,51.34,51.55,23514.0
2021-06-11 10:30:00,51.48,51.52,51.1,51.41,13359.0,51.48,51.52,51.1,51.41,13359.0
2021-06-11 11:00:00,51.46,51.77,51.35,51.75,15912.0,51.46,51.77,51.35,51.75,15912.0
2021-06-11 11:30:00,51.68,51.68,51.48,51.65,6642.0,51.68,51.68,51.48,51.65,6642.0
2021-06-11 12:00:00,51.63,51.85,51.61,51.72,11080.0,51.63,51.85,51.61,51.72,11080.0
2021-06-11 12:30:00,51.74,52.09,51.74,52.08,34947.0,51.74,52.09,51.74,52.08,34947.0
2021-06-11 13:00:00,52.08,52.33,52.03,52.32,20113.0,52.08,52.33,52.03,52.32,20113.0
2021-06-11 13:30:00,52.32,52.72,52.31,52.61,51237.0,52.32,52.72,52.31,52.61,51237.0
2021-06-11 14:00:00,52.64,52.88,52.64,52.85,32486.0,52.64,52.88,52.64,52.85,32486.0
2021-06-11 14:30:00,52.86,53.02,52.84,52.93,32023.0,52.86,53.02,52.84,52.93,32023.0
2021-06-11 15:00:00,52.95,53.09,52.86,52.94,53676.0,52.95,53.09,52.86,52.94,53676.0
2021-06-11 15:30:00,52.94,53.0,52.67,52.95,114830.0,52.94,53.0,52.67,52.95,114830.0
2021-06-14 09:30:00,53.21,54.51,53.0,54.27,82796.0,53.21,54.51,53.0,54.27,82796.0
2021-06-14 10:00:00,54.27,54.27,53.55,53.71,96336.0,54.27,54.27,53.55,53.71,96336.0
2021-06-14 10:30:00,53.61,53.63,53.13,53.45,27750.0,53.61,53.63,53.13,53.45,27750.0
2021-06-14 11:00:00,53.4,53.73,53.24,53.65,36729.0,53.4,53.73,53.24,53.65,36729.0
2021-06-14 11:30:00,53.63,53.76,53.48,53.76,17271.0,53.63,53.76,53.48,53.76,17271.0
2021-06-14 12:00:00,53.8,54.1,53.73,54.08,25648.0,53.8,54.1,53.73,54.08,25648.0
2021-06-14 12:30:00,54.05,54.59,54.03,54.39,47087.0,54.05,54.59,54.03,54.39,47087.0
2021-06-14 13:00:00,54.4,54.5,53.84,54.07,34371.0,54.4,54.5,53.84,54.07,34371.0
2021-06-14 13:30:00,54.04,54.1,53.92,54.07,27288.0,54.04,54.1,53.92,54.07,27288.0
2021-06-14 14:00:00,54.09,54.23,53.86,53.94,41089.0,54.09,54.23,53.86,53.94,41089.0
2021-06-14 14:30:00,53.95,54.32,53.86,54.28,49266.0,53.95,54.32,53.86,54.28,49266.0
2021-06-14 15:00:00,54.24,54.28,53.81,54.05,57817.0,54.24,54.28,53.81,54.05,57817.0
2021-06-14 15:30:00,54.05,54.1,53.57,53.9,129202.0,54.05,54.1,53.57,53.9,129202.0
2021-06-15 09:30:00,53.65,54.96,53.64,54.67,82925.0,53.65,54.96,53.64,54.67,82925.0
2021-06-15 10:00:00,54.68,54.86,54.37,54.42,34321.0,54.68,54.86,54.37,54.42,34321.0
2021-06-15 10:30:00,54.43,54.94,54.33,54.88,28805.0,54.43,54.94,54.33,54.88,28805.0
2021-06-15 11:00:00,54.91,55.15,54.47,54.71,61005.0,54.91,55.15,54.47,54.71,61005.0
2021-06-15 11:30:00,54.74,55.06,54.53,54.89,46667.0,54.74,55.06,54.53,54.89,46667.0
2021-06-15 12:00:00,54.91,55.08,54.69,54.84,29114.0,54.91,55.08,54.69,54.84,29114.0
2021-06-15 12:30:00,54.77,54.86,54.43,54.49,18205.0,54.77,54.86,54.43,54.49,18205.0
2021-06-15 13:00:00,54.42,54.42,54.03,54.03,14594.0,54.42,54.42,54.03,54.03,14594.0
2021-06-15 13:30:00,54.09,54.09,53.77,53.79,27633.0,54.09,54.09,53.77,53.79,27633.0
2021-06-15 14:00:00,53.77,53.85,53.58,53.67,19617.0,53.77,53.85,53.58,53.67,19617.0
2021-06-15 14:30:00,53.67,53.96,53.64,53.93,16540.0,53.67,53.96,53.64,53.93,16540.0
2021-06-15 15:00:00,53.92,53.93,53.7,53.73,19312.0,53.92,53.93,53.7,53.73,19312.0
2021-06-15 15:30:00,53.72,54.05,53.69,54.0,83182.0,53.72,54.05,53.69,54.0,83182.0
2021-06-16 09:30:00,53.78,54.79,53.62,54.65,20242.0,53.78,54.79,53.62,54.65,20242.0
2021-06-16 10:00:00,54.75,55.26,54.65,55.09,20633.0,54.75,55.26,54.65,55.09,20633.0
2021-06-16 10:30:00,55.12,55.12,54.81,54.94,20905.0,55.12,55.12,54.81,54.94,20905.0
2021-06-16 11:00:00,54.94,54.97,54.46,54.73,27019.0,54.94,54.97,54.46,54.73,27019.0
2021-06-16 11:30:00,54.7,54.99,54.64,54.92,24524.0,54.7,54.99,54.64,54.92,24524.0
2021-06-16 12:00:00,54.94,55.11,54.79,54.87,35132.0,54.94,55.11,54.79,54.87,35132.0
2021-06-16 12:30:00,54.88,55.09,54.86,55.0,14397.0,54.88,55.09,54.86,55.0,14397.0
2021-06-16 13:00:00,55.0,55.2,54.87,55.13,19538.0,55.0,55.2,54.87,55.13,19538.0
2021-06-16 13:30:00,55.16,55.38,55.16,55.3,20157.0,55.16,55.38,55.16,55.3,20157.0
2021-06-16 14:00:00,55.26,55.31,54.33,55.1,57301.0,55.26,55.31,54.33,55.1,57301.0
2021-06-16 14:30:00,55.08,55.2,54.52,55.2,59023.0,55.08,55.2,54.52,55.2,59023.0
2021-06-16 15:00:00,55.2,55.96,55.16,55.45,87583.0,55.2,55.96,55.16,55.45,87583.0
2021-06-16 15:30:00,55.51,55.7,55.34,55.43,136269.0,55.51,55.7,55.34,55.43,136269.0
2021-06-17 09:30:00,54.89,56.07,54.89,55.98,33131.0,54.89,56.07,54.89,55.98,33131.0
2021-06-17 10:00:00,55.89,56.67,55.8,56.54,32525.0,55.89,56.67,55.8,56.54,32525.0
2021-06-17 10:30:00,56.58,56.6,56.2,56.38,27928.0,56.58,56.6,56.2,56.38,27928.0
2021-06-17 11:00:00,56.42,57.09,56.42,57.08,77909.0,56.42,57.09,56.42,57.08,77909.0
2021-06-17 11:30:00,57.2,57.65,56.87,56.93,61081.0,57.2,57.65,56.87,56.93,61081.0
2021-06-17 12:00:00,56.91,57.65,56.91,57.34,84498.0,56.91,57.65,56.91,57.34,84498.0
2021-06-17 12:30:00,57.32,57.51,57.22,57.33,43472.0,57.32,57.51,57.22,57.33,43472.0
2021-06-17 13:00:00,57.36,57.54,57.24,57.43,35086.0,57.36,57.54,57.24,57.43,35086.0
2021-06-17 13:30:00,57.43,57.99,57.42,57.56,94282.0,57.43,57.99,57.42,57.56,94282.0
2021-06-17 14:00:00,57.54,57.92,57.5,57.92,39525.0,57.54,57.92,57.5,57.92,39525.0
2021-06-17 14:30:00,57.95,58.38,57.82,58.0,88404.0,57.95,58.38,57.82,58.0,88404.0
2021-06-17 15:00:00,58.01,58.2,57.76,57.85,55223.0,58.01,58.2,57.76,57.85,55223.0
2021-06-17 15:30:00,57.86,58.21,57.65,58.11,206179.0,57.86,58.21,57.65,58.11,206179.0
2021-06-18 09:30:00,58.13,59.13,57.46,57.47,181930.0,58.13,59.13,57.46,57.47,181930.0
2021-06-18 10:00:00,57.51,57.56,56.95,57.13,55458.0,57.51,57.56,56.95,57.13,55458.0
2021-06-18 10:30:00,57.08,57.55,56.94,57.23,44418.0,57.08,57.55,56.94,57.23,44418.0
2021-06-18 11:00:00,57.24,57.33,56.95,57.03,48834.0,57.24,57.33,56.95,57.03,48834.0
2021-06-18 11:30:00,57.03,57.11,56.28,56.76,47658.0,57.03,57.11,56.28,56.76,47658.0
2021-06-18 12:00:00,56.84,57.17,56.8,57.16,29033.0,56.84,57.17,56.8,57.16,29033.0
2021-06-18 12:30:00,57.19,57.53,57.13,57.37,26036.0,57.19,57.53,57.13,57.37,26036.0
2021-06-18 13:00:00,57.32,57.35,56.77,57.16,105908.0,57.32,57.35,56.77,57.16,105908.0
2021-06-18 13:30:00,57.16,57.38,57.1,57.17,25211.0,57.16,57.38,57.1,57.17,25211.0
2021-06-18 14:00:00,57.15,57.23,56.82,56.9,29150.0,57.15,57.23,56.82,56.9,29150.0
2021-06-18 14:30:00,56.9,56.93,56.31,56.31,19366.0,56.9,56.93,56.31,56.31,19366.0
2021-06-18 15:00:00,56.34,56.55,56.1,56.5,29175.0,56.34,56.55,56.1,56.5,29175.0
2021-06-18 15:30:00,56.52,56.92,56.32,56.85,274805.0,56.52,56.92,56.32,56.85,274805.0
2021-06-21 09:30:00,56.55,56.63,54.77,56.16,40122.0,56.55,56.63,54.77,56.16,40122.0
2021-06-21 10:00:00,56.23,56.4,55.44,55.95,27693.0,56.23,56.4,55.44,55.95,27693.0
2021-06-21 10:30:00,55.94,56.67,55.94,56.18,30163.0,55.94,56.67,55.94,56.18,30163.0
2021-06-21 11:00:00,56.18,56.99,56.18,56.59,39644.0,56.18,56.99,56.18,56.59,39644.0
2021-06-21 11:30:00,56.49,57.08,56.4,57.08,43110.0,56.49,57.08,56.4,57.08,43110.0
2021-06-21 12:00:00,57.1,57.21,56.87,57.05,21003.0,57.1,57.21,56.87,57.05,21003.0
2021-06-21 12:30:00,57.02,57.34,57.0,57.19,12874.0,57.02,57.34,57.0,57.19,12874.0
2021-06-21 13:00:00,57.17,57.24,57.0,57.06,17027.0,57.17,57.24,57.0,57.06,17027.0
2021-06-21 13:30:00,57.05,57.43,56.78,57.05,42850.0,57.05,57.43,56.78,57.05,42850.0
2021-06-21 14:00:00,57.07,57.07,56.7,56.92,12675.0,57.07,57.07,56.7,56.92,12675.0
2021-06-21 14:30:00,56.88,56.93,56.72,56.86,15498.0,56.88,56.93,56.72,56.86,15498.0
2021-06-21 15:00:00,56.83,56.99,56.51,56.59,18085.0,56.83,56.99,56.51,56.59,18085.0
2021-06-21 15:30:00,56.59,56.83,56.48,56.73,64297.0,56.59,56.83,56.48,56.73,64297.0
2021-06-22 09:30:00,56.42,57.55,55.96,56.77,37908.0,56.42,57.55,55.96,56.77,37908.0
2021-06-22 10:00:00,56.65,56.92,56.49,56.58,21907.0,56.65,56.92,56.49,56.58,21907.0
2021-06-22 10:30:00,56.6,56.61,56.29,56.45,28524.0,56.6,56.61,56.29,56.45,28524.0
2021-06-22 11:00:00,56.5,57.27,56.35,57.21,43635.0,56.5,57.27,56.35,57.21,43635.0
2021-06-22 11:30:00,57.21,57.25,56.72,56.92,18124.0,57.21,57.25,56.72,56.92,18124.0
2021-06-22 12:00:00,56.84,57.01,56.8,57.01,27248.0,56.84,57.01,56.8,57.01,27248.0
2021-06-22 12:30:00,57.07,57.11,56.92,56.95,15045.0,57.07,57.11,56.92,56.95,15045.0
2021-06-22 13:00:00,56.92,56.99,56.74,56.89,7662.0,56.92,56.99,56.74,56.89,7662.0
2021-06-22 13:30:00,56.83,57.1,56.76,57.02,15297.0,56.83,57.1,56.76,57.02,15297.0
2021-06-22 14:00:00,56.98,57.11,56.84,56.92,13518.0,56.98,57.11,56.84,56.92,13518.0
2021-06-22 14:30:00,56.84,57.04,56.76,56.99,15211.0,56.84,57.04,56.76,56.99,15211.0
2021-06-22 15:00:00,57.03,57.62,57.02,57.56,18191.0,57.03,57.62,57.02,57.56,18191.0
2021-06-22 15:30:00,57.58,57.91,57.46,57.69,69170.0,57.58,57.91,57.46,57.69,69170.0
2021-06-23 09:30:00,57.2,58.0,57.2,57.89,21375.0,57.2,58.0,57.2,57.89,21375.0
2021-06-23 10:00:00,57.91,58.32,57.9,58.3,18185.0,57.91,58.32,57.9,58.3,18185.0
2021-06-23 10:30:00,58.25,58.43,58.07,58.09,22844.0,58.25,58.43,58.07,58.09,22844.0
2021-06-23 11:00:00,58.12,58.13,57.67,58.01,10261.0,58.12,58.13,57.67,58.01,10261.0
2021-06-23 11:30:00,57.89,57.97,57.73,57.76,9504.0,57.89,57.97,57.73,57.76,9504.0
2021-06-23 12:00:00,57.7,57.84,57.64,57.84,9227.0,57.7,57.84,57.64,57.84,9227.0
2021-06-23 12:30:00,57.87,57.87,57.48,57.73,7830.0,57.87,57.87,57.48,57.73,7830.0
2021-06-23 13:00:00,57.64,57.88,57.58,57.83,10836.0,57.64,57.88,57.58,57.83,10836.0
2021-06-23 13:30:00,57.82,57.94,57.75,57.91,7507.0,57.82,57.94,57.75,57.91,7507.0
2021-06-23 14:00:00,57.89,57.95,57.64,57.82,15784.0,57.89,57.95,57.64,57.82,15784.0
2021-06-23 14:30:00,57.76,58.09,57.76,58.0,20015.0,57.76,58.09,57.76,58.0,20015.0
2021-06-23 15:00:00,58.03,58.28,58.03,58.22,19376.0,58.03,58.28,58.03,58.22,19376.0
2021-06-23 15:30:00,58.22,58.36,58.12,58.24,101930.0,58.22,58.36,58.12,58.24,101930.0
2021-06-24 09:30:00,58.69,59.17,58.31,58.85,46584.0,58.69,59.17,58.31,58.85,46584.0
2021-06-24 10:00:00,58.92,59.07,58.67,58.84,24170.0,58.92,59.07,58.67,58.84,24170.0
2021-06-24 10:30:00,58.86,59.0,58.55,58.59,18959.0,58.86,59.0,58.55,58.59,18959.0
2021-06-24 11:00:00,58.55,58.9,58.54,58.77,27363.0,58.55,58.9,58.54,58.77,27363.0
2021-06-24 11:30:00,58.73,58.77,58.61,58.75,8913.0,58.73,58.77,58.61,58.75,8913.0
2021-06-24 12:00:00,58.71,58.99,58.7,58.83,7498.0,58.71,58.99,58.7,58.83,7498.0
2021-06-24 12:30:00,58.82,58.82,58.34,58.41,12262.0,58.82,58.82,58.34,58.41,12262.0
2021-06-24 13:00:00,58.41,58.52,58.14,58.4,19764.0,58.41,58.52,58.14,58.4,19764.0
2021-06-24 13:30:00,58.29,58.34,57.87,58.17,18359.0,58.29,58.34,57.87,58.17,18359.0
2021-06-24 14:00:00,58.22,58.45,58.15,58.37,10235.0,58.22,58.45,58.15,58.37,10235.0
2021-06-24 14:30:00,58.32,58.51,58.22,58.42,14574.0,58.32,58.51,58.22,58.42,14574.0
2021-06-24 15:00:00,58.43,58.62,58.3,58.43,21443.0,58.43,58.62,58.3,58.43,21443.0
2021-06-24 15:30:00,58.45,58.6,58.29,58.57,64312.0,58.45,58.6,58.29,58.57,64312.0
2021-06-25 09:30:00,58.79,59.12,58.62,58.68,24040.0,58.79,59.12,58.62,58.68,24040.0
2021-06-25 10:00:00,58.61,58.64,58.08,58.63,22614.0,58.61,58.64,58.08,58.63,22614.0
2021-06-25 10:30:00,58.6,59.0,58.46,58.47,16871.0,58.6,59.0,58.46,58.47,16871.0
2021-06-25 11:00:00,58.49,58.75,58.42,58.58,14746.0,58.49,58.75,58.42,58.58,14746.0
2021-06-25 11:30:00,58.65,58.76,58.29,58.43,11841.0,58.65,58.76,58.29,58.43,11841.0
2021-06-25 12:00:00,58.47,58.57,58.19,58.2,10675.0,58.47,58.57,58.19,58.2,10675.0
2021-06-25 12:30:00,58.21,58.46,58.15,58.31,8640.0,58.21,58.46,58.15,58.31,8640.0
2021-06-25 13:00:00,58.26,58.43,58.24,58.33,7036.0,58.26,58.43,58.24,58.33,7036.0
2021-06-25 13:30:00,58.29,58.3,58.17,58.21,10396.0,58.29,58.3,58.17,58.21,10396.0
2021-06-25 14:00:00,58.22,58.31,58.16,58.25,10441.0,58.22,58.31,58.16,58.25,10441.0
2021-06-25 14:30:00,58.26,58.51,58.25,58.51,8215.0,58.26,58.51,58.25,58.51,8215.0
2021-06-25 15:00:00,58.51,58.53,58.32,58.49,33718.0,58.51,58.53,58.32,58.49,33718.0
2021-06-25 15:30:00,58.47,58.52,57.84,58.25,161732.0,58.47,58.52,57.84,58.25,161732.0
2021-06-28 09:30:00,58.29,59.09,58.27,58.43,22389.0,58.29,59.09,58.27,58.43,22389.0
2021-06-28 10:00:00,58.43,58.51,57.94,58.16,29182.0,58.43,58.51,57.94,58.16,29182.0
2021-06-28 10:30:00,58.2,58.25,58.07,58.16,8987.0,58.2,58.25,58.07,58.16,8987.0
2021-06-28 11:00:00,58.21,58.28,58.05,58.21,13474.0,58.21,58.28,58.05,58.21,13474.0
2021-06-28 11:30:00,58.2,58.33,58.07,58.18,7827.0,58.2,58.33,58.07,58.18,7827.0
2021-06-28 12:00:00,58.12,58.51,58.0,58.46,16216.0,58.12,58.51,58.0,58.46,16216.0
2021-06-28 12:30:00,58.44,58.78,58.41,58.77,21780.0,58.44,58.78,58.41,58.77,21780.0
2021-06-28 13:00:00,58.79,59.0,58.75,58.91,41369.0,58.79,59.0,58.75,58.91,41369.0
2021-06-28 13:30:00,58.88,59.31,58.47,58.83,70249.0,58.88,59.31,58.47,58.83,70249.0
2021-06-28 14:00:00,58.85,59.13,58.69,59.0,23462.0,58.85,59.13,58.69,59.0,23462.0
2021-06-28 14:30:00,58.99,59.13,58.94,59.13,20074.0,58.99,59.13,58.94,59.13,20074.0
2021-06-28 15:00:00,59.14,59.3,59.04,59.3,30350.0,59.14,59.3,59.04,59.3,30350.0
2021-06-28 15:30:00,59.32,59.5,59.2,59.39,135954.0,59.32,59.5,59.2,59.39,135954.0
2021-06-29 09:30:00,59.52,60.0,59.05,59.71,41015.0,59.52,60.0,59.05,59.71,41015.0
2021-06-29 10:00:00,59.62,59.63,58.47,58.51,24422.0,59.62,59.63,58.47,58.51,24422.0
2021-06-29 10:30:00,58.59,59.42,58.59,59.06,17630.0,58.59,59.42,58.59,59.06,17630.0
2021-06-29 11:00:00,59.1,59.28,58.97,59.23,14508.0,59.1,59.28,58.97,59.23,14508.0
2021-06-29 11:30:00,59.17,59.91,59.12,59.73,45527.0,59.17,59.91,59.12,59.73,45527.0
2021-06-29 12:00:00,59.69,59.91,59.55,59.84,41882.0,59.69,59.91,59.55,59.84,41882.0
2021-06-29 12:30:00,59.81,59.95,59.7,59.83,29111.0,59.81,59.95,59.7,59.83,29111.0
2021-06-29 13:00:00,59.83,59.94,59.69,59.81,29462.0,59.83,59.94,59.69,59.81,29462.0
2021-06-29 13:30:00,59.8,59.95,59.76,59.85,43243.0,59.8,59.95,59.76,59.85,43243.0
2021-06-29 14:00:00,59.83,59.96,59.69,59.75,36852.0,59.83,59.96,59.69,59.75,36852.0
2021-06-29 14:30:00,59.76,60.25,59.7,60.23,79491.0,59.76,60.25,59.7,60.23,79491.0
2021-06-29 15:00:00,60.25,60.31,59.93,60.23,70961.0,60.25,60.31,59.93,60.23,70961.0
2021-06-29 15:30:00,60.17,60.63,60.13,60.15,161362.0,60.17,60.63,60.13,60.15,161362.0
2021-06-30 09:30:00,59.83,60.09,58.37,58.79,54539.0,59.83,60.09,58.37,58.79,54539.0
2021-06-30 10:00:00,58.79,59.01,58.44,58.7,35623.0,58.79,59.01,58.44,58.7,35623.0
2021-06-30 10:30:00,58.69,58.87,58.3,58.3,13756.0,58.69,58.87,58.3,58.3,13756.0
2021-06-30 11:00:00,58.3,58.77,58.19,58.65,26927.0,58.3,58.77,58.19,58.65,26927.0
2021-06-30 11:30:00,58.68,58.71,57.96,58.01,18893.0,58.68,58.71,57.96,58.01,18893.0
2021-06-30 12:00:00,57.98,57.98,57.3,57.32,24614.0,57.98,57.98,57.3,57.32,24614.0
2021-06-30 12:30:00,57.24,57.42,57.04,57.07,23665.0,57.24,57.42,57.04,57.07,23665.0
2021-06-30 13:00:00,57.07,57.93,57.03,57.69,59327.0,57.07,57.93,57.03,57.69,59327.0
2021-06-30 13:30:00,57.69,58.24,57.66,58.14,44290.0,57.69,58.24,57.66,58.14,44290.0
2021-06-30 14:00:00,58.15,58.23,57.72,58.07,51974.0,58.15,58.23,57.72,58.07,51974.0
2021-06-30 14:30:00,58.09,58.25,57.82,57.91,31687.0,58.09,58.25,57.82,57.91,31687.0
2021-06-30 15:00:00,57.91,57.95,57.55,57.67,58787.0,57.91,57.95,57.55,57.67,58787.0
2021-06-30 15:30:00,57.67,57.93,57.51,57.6,206320.0,57.67,57.93,57.51,57.6,206320.0
2021-07-01 09:30:00,57.4,58.21,56.96,57.27,40995.0,57.4,58.21,56.96,57.27,40995.0
2021-07-01 10:00:00,57.47,57.86,57.46,57.86,3425.0,57.47,57.86,57.46,57.86,3425.0
2021-07-01 10:30:00,57.85,58.05,57.64,57.85,13787.0,57.85,58.05,57.64,57.85,13787.0
2021-07-01 11:00:00,57.87,58.04,57.17,57.25,13005.0,57.87,58.04,57.17,57.25,13005.0
2021-07-01 11:30:00,57.33,57.68,57.31,57.66,11070.0,57.33,57.68,57.31,57.66,11070.0
2021-07-01 12:00:00,57.57,57.6,57.36,57.49,13270.0,57.57,57.6,57.36,57.49,13270.0
2021-07-01 12:30:00,57.48,57.52,57.1,57.11,12114.0,57.48,57.52,57.1,57.11,12114.0
2021-07-01 13:00:00,57.12,57.35,57.05,57.23,23571.0,57.12,57.35,57.05,57.23,23571.0
2021-07-01 13:30:00,57.23,57.34,57.08,57.19,17339.0,57.23,57.34,57.08,57.19,17339.0
2021-07-01 14:00:00,57.19,57.44,57.17,57.39,12034.0,57.19,57.44,57.17,57.39,12034.0
2021-07-01 14:30:00,57.39,57.6,57.38,57.5,17771.0,57.39,57.6,57.38,57.5,17771.0
2021-07-01 15:00:00,57.52,57.62,57.5,57.6,25353.0,57.52,57.62,57.5,57.6,25353.0
2021-07-01 15:30:00,57.61,57.86,57.58,57.82,75164.0,57.61,57.86,57.58,57.82,75164.0
2021-07-02 09:30:00,58.13,58.61,57.94,58.02,9504.0,58.13,58.61,57.94,58.02,9504.0
2021-07-02 10:00:00,57.72,58.57,57.59,58.3,26550.0,57.72,58.57,57.59,58.3,26550.0
2021-07-02 10:30:00,58.33,58.36,57.96,58.33,13610.0,58.33,58.36,57.96,58.33,13610.0
2021-07-02 11:00:00,58.39,58.77,58.36,58.67,10854.0,58.39,58.77,58.36,58.67,10854.0
2021-07-02 11:30:00,58.66,58.77,58.56,58.56,11397.0,58.66,58.77,58.56,58.56,11397.0
2021-07-02 12:00:00,58.56,58.63,58.47,58.52,15289.0,58.56,58.63,58.47,58.52,15289.0
2021-07-02 12:30:00,58.51,58.76,58.46,58.72,15761.0,58.51,58.76,58.46,58.72,15761.0
2021-07-02 13:00:00,58.72,58.99,58.72,58.8,26793.0,58.72,58.99,58.72,58.8,26793.0
2021-07-02 13:30:00,58.85,58.93,58.6,58.65,25103.0,58.85,58.93,58.6,58.65,25103.0
2021-07-02 14:00:00,58.66,58.76,58.56,58.66,28530.0,58.66,58.76,58.56,58.66,28530.0
2021-07-02 14:30:00,58.68,58.76,58.64,58.71,18758.0,58.68,58.76,58.64,58.71,18758.0
2021-07-02 15:00:00,58.72,58.85,58.64,58.83,21639.0,58.72,58.85,58.64,58.83,21639.0
2021-07-02 15:30:00,58.84,58.91,58.67,58.86,73147.0,58.84,58.91,58.67,58.86,73147.0
2021-07-06 09:30:00,59.3,59.75,59.3,59.48,31500.0,59.3,59.75,59.3,59.48,31500.0
2021-07-06 10:00:00,59.69,60.25,59.67,60.1,17405.0,59.69,60.25,59.67,60.1,17405.0
2021-07-06 10:30:00,60.19,60.51,60.03,60.51,28645.0,60.19,60.51,60.03,60.51,28645.0
2021-07-06 11:00:00,60.48,60.73,60.16,60.22,74592.0,60.48,60.73,60.16,60.22,74592.0
2021-07-06 11:30:00,60.21,60.33,59.77,59.85,24745.0,60.21,60.33,59.77,59.85,24745.0
2021-07-06 12:00:00,59.81,59.85,59.06,59.33,20979.0,59.81,59.85,59.06,59.33,20979.0
2021-07-06 12:30:00,59.3,59.43,59.09,59.34,14632.0,59.3,59.43,59.09,59.34,14632.0
2021-07-06 13:00:00,59.38,59.67,59.3,59.62,18190.0,59.38,59.67,59.3,59.62,18190.0
2021-07-06 13:30:00,59.6,59.84,59.53,59.79,18035.0,59.6,59.84,59.53,59.79,18035.0
2021-07-06 14:00:00,59.76,60.1,59.71,60.07,22487.0,59.76,60.1,59.71,60.07,22487.0
2021-07-06 14:30:00,60.08,60.27,60.08,60.14,33404.0,60.08,60.27,60.08,60.14,33404.0
2021-07-06 15:00:00,60.14,60.34,60.1,60.27,29796.0,60.14,60.34,60.1,60.27,29796.0
2021-07-06 15:30:00,60.29,60.55,60.22,60.51,79467.0,60.29,60.55,60.22,60.51,79467.0
2021-07-07 09:30:00,60.86,61.13,60.36,60.95,29655.0,60.86,61.13,60.36,60.95,29655.0
2021-07-07 10:00:00,60.72,60.72,59.3,59.3,12157.0,60.72,60.72,59.3,59.3,12157.0
2021-07-07 10:30:00,59.12,59.43,58.56,59.08,20742.0,59.12,59.43,58.56,59.08,20742.0
2021-07-07 11:00:00,59.16,59.53,59.08,59.45,17580.0,59.16,59.53,59.08,59.45,17580.0
2021-07-07 11:30:00,59.52,59.88,59.31,59.87,14902.0,59.52,59.88,59.31,59.87,14902.0
2021-07-07 12:00:00,59.9,59.97,59.72,59.95,7618.0,59.9,59.97,59.72,59.95,7618.0
2021-07-07 12:30:00,59.92,60.28,59.92,59.92,8925.0,59.92,60.28,59.92,59.92,8925.0
2021-07-07 13:00:00,59.9,59.91,59.73,59.83,5661.0,59.9,59.91,59.73,59.83,5661.0
2021-07-07 13:30:00,59.77,59.77,59.55,59.66,4685.0,59.77,59.77,59.55,59.66,4685.0
2021-07-07 14:00:00,59.66,59.87,59.49,59.67,9931.0,59.66,59.87,59.49,59.67,9931.0
2021-07-07 14:30:00,59.71,59.71,59.33,59.67,9279.0,59.71,59.71,59.33,59.67,9279.0
2021-07-07 15:00:00,59.63,59.71,59.54,59.6,12044.0,59.63,59.71,59.54,59.6,12044.0
2021-07-07 15:30:00,59.57,59.64,59.38,59.51,43567.0,59.57,59.64,59.38,59.51,43567.0
2021-07-08 09:30:00,58.12,58.48,56.94,57.86,76482.0,58.12,58.48,56.94,57.86,76482.0
2021-07-08 10:00:00,58.0,58.64,58.0,58.62,65247.0,58.0,58.64,58.0,58.62,65247.0
2021-07-08 10:30:00,58.73,58.73,58.08,58.15,11274.0,58.73,58.73,58.08,58.15,11274.0
2021-07-08 11:00:00,58.14,58.6,57.94,58.57,16184.0,58.14,58.6,57.94,58.57,16184.0
2021-07-08 11:30:00,58.5,59.0,58.25,58.9,8993.0,58.5,59.0,58.25,58.9,8993.0
2021-07-08 12:00:00,58.92,58.98,58.72,58.96,9197.0,58.92,58.98,58.72,58.96,9197.0
2021-07-08 12:30:00,59.03,59.27,59.0,59.0,8227.0,59.03,59.27,59.0,59.0,8227.0
2021-07-08 13:00:00,59.05,59.32,59.02,59.32,8875.0,59.05,59.32,59.02,59.32,8875.0
2021-07-08 13:30:00,59.33,59.59,59.33,59.47,13209.0,59.33,59.59,59.33,59.47,13209.0
2021-07-08 14:00:00,59.4,59.73,59.38,59.5,16344.0,59.4,59.73,59.38,59.5,16344.0
2021-07-08 14:30:00,59.46,59.52,59.34,59.42,11700.0,59.46,59.52,59.34,59.42,11700.0
2021-07-08 15:00:00,59.45,59.63,59.18,59.32,21524.0,59.45,59.63,59.18,59.32,21524.0
2021-07-08 15:30:00,59.37,59.55,59.14,59.48,61185.0,59.37,59.55,59.14,59.48,61185.0
2021-07-09 09:30:00,59.68,59.68,58.96,59.4,15453.0,59.68,59.68,58.96,59.4,15453.0
2021-07-09 10:00:00,59.66,59.78,59.23,59.61,8572.0,59.66,59.78,59.23,59.61,8572.0
2021-07-09 10:30:00,59.62,60.32,59.56,60.31,9092.0,59.62,60.32,59.56,60.31,9092.0
2021-07-09 11:00:00,60.28,60.35,60.12,60.16,7253.0,60.28,60.35,60.12,60.16,7253.0
2021-07-09 11:30:00,60.11,60.15,59.88,59.91,5254.0,60.11,60.15,59.88,59.91,5254.0
2021-07-09 12:00:00,59.97,60.01,59.89,60.0,5926.0,59.97,60.01,59.89,60.0,5926.0
2021-07-09 12:30:00,60.0,60.03,59.78,59.82,9144.0,60.0,60.03,59.78,59.82,9144.0
2021-07-09 13:00:00,59.87,60.0,59.65,59.93,9540.0,59.87,60.0,59.65,59.93,9540.0
2021-07-09 13:30:00,59.93,59.93,59.68,59.85,3289.0,59.93,59.93,59.68,59.85,3289.0
2021-07-09 14:00:00,59.82,59.95,59.79,59.93,4628.0,59.82,59.95,59.79,59.93,4628.0
2021-07-09 14:30:00,59.94,60.14,59.88,60.06,24195.0,59.94,60.14,59.88,60.06,24195.0
2021-07-09 15:00:00,60.08,60.3,60.06,60.15,10125.0,60.08,60.3,60.06,60.15,10125.0
2021-07-09 15:30:00,60.15,60.3,60.03,60.09,33979.0,60.15,60.3,60.03,60.09,33979.0
2021-07-12 09:30:00,60.68,60.79,59.26,59.36,31921.0,60.68,60.79,59.26,59.36,31921.0
2021-07-12 10:00:00,59.47,59.52,58.95,59.23,6376.0,59.47,59.52,58.95,59.23,6376.0
2021-07-12 10:30:00,59.2,59.46,58.9,59.1,11492.0,59.2,59.46,58.9,59.1,11492.0
2021-07-12 11:00:00,59.22,59.35,58.93,58.93,9020.0,59.22,59.35,58.93,58.93,9020.0
2021-07-12 11:30:00,58.94,59.04,58.65,59.01,36660.0,58.94,59.04,58.65,59.01,36660.0
2021-07-12 12:00:00,58.97,59.33,58.87,59.31,5695.0,58.97,59.33,58.87,59.31,5695.0
2021-07-12 12:30:00,59.3,59.44,59.19,59.3,13217.0,59.3,59.44,59.19,59.3,13217.0
2021-07-12 13:00:00,59.32,59.44,59.04,59.04,14040.0,59.32,59.44,59.04,59.04,14040.0
2021-07-12 13:30:00,59.06,59.31,59.06,59.31,11475.0,59.06,59.31,59.06,59.31,11475.0
2021-07-12 14:00:00,59.35,59.49,59.31,59.49,19390.0,59.35,59.49,59.31,59.49,19390.0
2021-07-12 14:30:00,59.55,59.57,59.26,59.36,11829.0,59.55,59.57,59.26,59.36,11829.0
2021-07-12 15:00:00,59.39,59.63,59.21,59.32,38025.0,59.39,59.63,59.21,59.32,38025.0
2021-07-12 15:30:00,59.33,59.57,59.13,59.33,64260.0,59.33,59.57,59.13,59.33,64260.0
2021-07-13 09:30:00,59.38,59.54,58.57,59.11,19782.0,59.38,59.54,58.57,59.11,19782.0
2021-07-13 10:00:00,59.18,59.36,58.97,59.02,6957.0,59.18,59.36,58.97,59.02,6957.0
2021-07-13 10:30:00,59.09,59.4,58.96,59.32,10267.0,59.09,59.4,58.96,59.32,10267.0
2021-07-13 11:00:00,59.3,59.46,59.18,59.37,7130.0,59.3,59.46,59.18,59.37,7130.0
2021-07-13 11:30:00,59.36,59.5,59.24,59.39,11813.0,59.36,59.5,59.24,59.39,11813.0
2021-07-13 12:00:00,59.36,59.36,59.11,59.12,5737.0,59.36,59.36,59.11,59.12,5737.0
2021-07-13 12:30:00,59.1,59.2,58.99,59.01,3958.0,59.1,59.2,58.99,59.01,3958.0
2021-07-13 13:00:00,58.99,59.02,58.45,58.58,13538.0,58.99,59.02,58.45,58.58,13538.0
2021-07-13 13:30:00,58.55,58.68,58.4,58.57,9920.0,58.55,58.68,58.4,58.57,9920.0
2021-07-13 14:00:00,58.54,58.97,58.33,58.86,11439.0,58.54,58.97,58.33,58.86,11439.0
2021-07-13 14:30:00,58.87,59.03,58.76,59.03,12572.0,58.87,59.03,58.76,59.03,12572.0
2021-07-13 15:00:00,58.98,59.02,58.88,58.88,8862.0,58.98,59.02,58.88,58.88,8862.0
2021-07-13 15:30:00,58.89,58.99,58.61,58.72,31187.0,58.89,58.99,58.61,58.72,31187.0
2021-07-14 09:30:00,59.11,59.35,58.58,58.64,17428.0,59.11,59.35,58.58,58.64,17428.0
2021-07-14 10:00:00,58.5,58.86,58.39,58.39,11055.0,58.5,58.86,58.39,58.39,11055.0
2021-07-14 10:30:00,58.44,58.49,58.13,58.23,22180.0,58.44,58.49,58.13,58.23,22180.0
2021-07-14 11:00:00,58.25,58.27,57.33,57.46,12204.0,58.25,58.27,57.33,57.46,12204.0
2021-07-14 11:30:00,57.46,57.71,57.37,57.45,7165.0,57.46,57.71,57.37,57.45,7165.0
2021-07-14 12:00:00,57.44,57.61,57.38,57.41,7477.0,57.44,57.61,57.38,57.41,7477.0
2021-07-14 12:30:00,57.39,57.54,57.29,57.49,6026.0,57.39,57.54,57.29,57.49,6026.0
2021-07-14 13:00:00,57.49,57.57,57.18,57.19,6515.0,57.49,57.57,57.18,57.19,6515.0
2021-07-14 13:30:00,57.22,57.25,57.01,57.1,11096.0,57.22,57.25,57.01,57.1,11096.0
2021-07-14 14:00:00,57.12,57.31,57.03,57.03,8057.0,57.12,57.31,57.03,57.03,8057.0
2021-07-14 14:30:00,57.09,57.12,56.77,57.06,14993.0,57.09,57.12,56.77,57.06,14993.0
2021-07-14 15:00:00,57.06,57.08,56.73,56.73,8979.0,57.06,57.08,56.73,56.73,8979.0
2021-07-14 15:30:00,56.74,57.03,56.71,56.95,50790.0,56.74,57.03,56.71,56.95,50790.0
2021-07-15 09:30:00,57.03,57.03,55.66,56.23,50406.0,57.03,57.03,55.66,56.23,50406.0
2021-07-15 10:00:00,56.28,56.74,56.01,56.02,22144.0,56.28,56.74,56.01,56.02,22144.0
2021-07-15 10:30:00,56.06,56.25,55.83,56.12,25899.0,56.06,56.25,55.83,56.12,25899.0
2021-07-15 11:00:00,56.14,56.62,56.01,56.3,69091.0,56.14,56.62,56.01,56.3,69091.0
2021-07-15 11:30:00,56.31,56.33,55.75,55.86,29864.0,56.31,56.33,55.75,55.86,29864.0
2021-07-15 12:00:00,55.86,56.0,55.53,55.93,12428.0,55.86,56.0,55.53,55.93,12428.0
2021-07-15 12:30:00,55.92,56.1,55.67,55.7,21704.0,55.92,56.1,55.67,55.7,21704.0
2021-07-15 13:00:00,55.66,55.74,55.33,55.52,17245.0,55.66,55.74,55.33,55.52,17245.0
2021-07-15 13:30:00,55.49,55.49,55.05,55.1,14448.0,55.49,55.49,55.05,55.1,14448.0
2021-07-15 14:00:00,55.08,55.6,55.08,55.32,71402.0,55.08,55.6,55.08,55.32,71402.0
2021-07-15 14:30:00,55.31,55.89,55.31,55.78,11853.0,55.31,55.89,55.31,55.78,11853.0
2021-07-15 15:00:00,55.79,55.95,55.54,55.68,14216.0,55.79,55.95,55.54,55.68,14216.0
2021-07-15 15:30:00,55.75,56.03,55.72,55.98,61280.0,55.75,56.03,55.72,55.98,61280.0
2021-07-16 09:30:00,56.71,56.71,56.29,56.54,18098.0,56.71,56.71,56.29,56.54,18098.0
2021-07-16 10:00:00,56.46,56.64,56.2,56.45,21024.0,56.46,56.64,56.2,56.45,21024.0
2021-07-16 10:30:00,56.31,57.1,56.21,56.82,6099.0,56.31,57.1,56.21,56.82,6099.0
2021-07-16 11:00:00,56.84,57.21,56.53,57.1,7635.0,56.84,57.21,56.53,57.1,7635.0
2021-07-16 11:30:00,57.09,57.33,57.0,57.21,7655.0,57.09,57.33,57.0,57.21,7655.0
2021-07-16 12:00:00,57.23,57.49,57.1,57.45,9594.0,57.23,57.49,57.1,57.45,9594.0
2021-07-16 12:30:00,57.45,57.52,57.31,57.44,4780.0,57.45,57.52,57.31,57.44,4780.0
2021-07-16 13:00:00,57.41,57.52,57.18,57.18,7192.0,57.41,57.52,57.18,57.18,7192.0
2021-07-16 13:30:00,57.24,57.27,57.02,57.22,7748.0,57.24,57.27,57.02,57.22,7748.0
2021-07-16 14:00:00,57.25,57.41,56.94,57.29,12793.0,57.25,57.41,56.94,57.29,12793.0
2021-07-16 14:30:00,57.23,57.62,57.11,57.22,32354.0,57.23,57.62,57.11,57.22,32354.0
2021-07-16 15:00:00,57.23,57.27,56.95,56.95,24163.0,57.23,57.27,56.95,56.95,24163.0
2021-07-16 15:30:00,56.95,57.04,56.81,56.95,55847.0,56.95,57.04,56.81,56.95,55847.0
2021-07-19 09:30:00,55.7,56.82,55.7,56.13,27358.0,55.7,56.82,55.7,56.13,27358.0
2021-07-19 10:00:00,56.03,57.13,55.9,57.13,11313.0,56.03,57.13,55.9,57.13,11313.0
2021-07-19 10:30:00,57.11,57.13,56.44,57.06,9944.0,57.11,57.13,56.44,57.06,9944.0
2021-07-19 11:00:00,57.02,57.52,56.98,57.52,10161.0,57.02,57.52,56.98,57.52,10161.0
2021-07-19 11:30:00,57.53,58.16,57.47,57.94,18508.0,57.53,58.16,57.47,57.94,18508.0
2021-07-19 12:00:00,57.91,58.01,57.7,57.83,12401.0,57.91,58.01,57.7,57.83,12401.0
2021-07-19 12:30:00,57.74,57.74,57.1,57.15,9899.0,57.74,57.74,57.1,57.15,9899.0
2021-07-19 13:00:00,57.17,57.55,57.17,57.36,7624.0,57.17,57.55,57.17,57.36,7624.0
2021-07-19 13:30:00,57.32,57.57,57.27,57.42,8839.0,57.32,57.57,57.27,57.42,8839.0
2021-07-19 14:00:00,57.49,57.73,57.43,57.73,6073.0,57.49,57.73,57.43,57.73,6073.0
2021-07-19 14:30:00,57.71,57.71,57.21,57.29,7635.0,57.71,57.71,57.21,57.29,7635.0
2021-07-19 15:00:00,57.38,57.61,57.19,57.5,10266.0,57.38,57.61,57.19,57.5,10266.0
2021-07-19 15:30:00,57.42,57.61,57.28,57.56,42796.0,57.42,57.61,57.28,57.56,42796.0
2021-07-20 09:30:00,58.19,58.52,57.84,58.25,30034.0,58.19,58.52,57.84,58.25,30034.0
2021-07-20 10:00:00,58.28,58.75,57.77,58.54,11766.0,58.28,58.75,57.77,58.54,11766.0
2021-07-20 10:30:00,58.36,58.95,58.33,58.69,15903.0,58.36,58.95,58.33,58.69,15903.0
2021-07-20 11:00:00,58.7,59.21,58.49,59.09,20802.0,58.7,59.21,58.49,59.09,20802.0
2021-07-20 11:30:00,59.06,59.3,58.98,59.02,13497.0,59.06,59.3,58.98,59.02,13497.0
2021-07-20 12:00:00,59.01,59.36,58.9,59.35,14262.0,59.01,59.36,58.9,59.35,14262.0
2021-07-20 12:30:00,59.33,59.7,59.32,59.55,11659.0,59.33,59.7,59.32,59.55,11659.0
2021-07-20 13:00:00,59.55,59.91,59.52,59.83,16987.0,59.55,59.91,59.52,59.83,16987.0
2021-07-20 13:30:00,59.8,59.94,59.72,59.82,11707.0,59.8,59.94,59.72,59.82,11707.0
2021-07-20 14:00:00,59.75,60.04,59.75,60.0,20451.0,59.75,60.04,59.75,60.0,20451.0
2021-07-20 14:30:00,59.99,60.04,59.77,59.97,17373.0,59.99,60.04,59.77,59.97,17373.0
2021-07-20 15:00:00,60.0,60.15,59.92,60.11,14530.0,60.0,60.15,59.92,60.11,14530.0
2021-07-20 15:30:00,60.11,60.22,59.68,59.85,124666.0,60.11,60.22,59.68,59.85,124666.0
2021-07-21 09:30:00,59.85,60.29,58.8,59.88,20512.0,59.85,60.29,58.8,59.88,20512.0
2021-07-21 10:00:00,59.86,60.44,59.42,60.42,13957.0,59.86,60.44,59.42,60.42,13957.0
2021-07-21 10:30:00,60.43,60.69,60.28,60.62,13545.0,60.43,60.69,60.28,60.62,13545.0
2021-07-21 11:00:00,60.6,60.9,60.6,60.81,7529.0,60.6,60.9,60.6,60.81,7529.0
2021-07-21 11:30:00,60.83,61.34,60.83,61.12,23763.0,60.83,61.34,60.83,61.12,23763.0
2021-07-21 12:00:00,61.08,61.16,60.86,61.15,7948.0,61.08,61.16,60.86,61.15,7948.0
2021-07-21 12:30:00,61.16,61.16,60.81,60.81,8710.0,61.16,61.16,60.81,60.81,8710.0
2021-07-21 13:00:00,60.86,60.9,60.69,60.85,10164.0,60.86,60.9,60.69,60.85,10164.0
2021-07-21 13:30:00,60.86,61.03,60.8,61.03,6190.0,60.86,61.03,60.8,61.03,6190.0
2021-07-21 14:00:00,61.02,61.28,60.99,61.26,17436.0,61.02,61.28,60.99,61.26,17436.0
2021-07-21 14:30:00,61.24,61.28,61.1,61.24,18652.0,61.24,61.28,61.1,61.24,18652.0
2021-07-21 15:00:00,61.23,61.28,61.08,61.1,11730.0,61.23,61.28,61.08,61.1,11730.0
2021-07-21 15:30:00,61.11,61.22,60.64,61.2,68948.0,61.11,61.22,60.64,61.2,68948.0
2021-07-22 09:30:00,61.68,62.21,61.6,62.01,41774.0,61.68,62.21,61.6,62.01,41774.0
2021-07-22 10:00:00,61.99,62.62,61.63,62.37,49296.0,61.99,62.62,61.63,62.37,49296.0
2021-07-22 10:30:00,62.3,62.37,61.79,61.85,26502.0,62.3,62.37,61.79,61.85,26502.0
2021-07-22 11:00:00,61.79,62.03,61.63,62.02,20836.0,61.79,62.03,61.63,62.02,20836.0
2021-07-22 11:30:00,62.0,62.01,61.84,61.95,12495.0,62.0,62.01,61.84,61.95,12495.0
2021-07-22 12:00:00,62.0,62.01,61.7,61.96,10505.0,62.0,62.01,61.7,61.96,10505.0
2021-07-22 12:30:00,61.95,62.0,61.86,61.96,18117.0,61.95,62.0,61.86,61.96,18117.0
2021-07-22 13:00:00,61.94,62.21,61.94,62.16,15631.0,61.94,62.21,61.94,62.16,15631.0
2021-07-22 13:30:00,62.22,62.35,62.06,62.25,18096.0,62.22,62.35,62.06,62.25,18096.0
2021-07-22 14:00:00,62.22,62.28,62.1,62.23,15663.0,62.22,62.28,62.1,62.23,15663.0
2021-07-22 14:30:00,62.25,62.28,61.99,62.28,18218.0,62.25,62.28,61.99,62.28,18218.0
2021-07-22 15:00:00,62.26,62.46,62.19,62.38,24948.0,62.26,62.46,62.19,62.38,24948.0
2021-07-22 15:30:00,62.36,62.36,61.88,61.93,63527.0,62.36,62.36,61.88,61.93,63527.0
2021-07-23 09:30:00,62.15,62.42,61.53,62.03,13389.0,62.15,62.42,61.53,62.03,13389.0
2021-07-23 10:00:00,62.29,62.56,61.91,62.54,12537.0,62.29,62.56,61.91,62.54,12537.0
2021-07-23 10:30:00,62.58,62.58,62.0,62.27,7084.0,62.58,62.58,62.0,62.27,7084.0
2021-07-23 11:00:00,62.4,62.75,62.21,62.61,9755.0,62.4,62.75,62.21,62.61,9755.0
2021-07-23 11:30:00,62.59,62.89,62.59,62.85,21186.0,62.59,62.89,62.59,62.85,21186.0
2021-07-23 12:00:00,62.85,62.97,62.69,62.77,23367.0,62.85,62.97,62.69,62.77,23367.0
2021-07-23 12:30:00,62.75,63.02,62.75,62.86,15075.0,62.75,63.02,62.75,62.86,15075.0
2021-07-23 13:00:00,62.87,62.93,62.78,62.88,40391.0,62.87,62.93,62.78,62.88,40391.0
2021-07-23 13:30:00,62.84,62.9,62.61,62.78,14810.0,62.84,62.9,62.61,62.78,14810.0
2021-07-23 14:00:00,62.8,62.95,62.77,62.86,15657.0,62.8,62.95,62.77,62.86,15657.0
2021-07-23 14:30:00,62.87,62.89,62.78,62.87,25802.0,62.87,62.89,62.78,62.87,25802.0
2021-07-23 15:00:00,62.84,62.91,62.77,62.87,16990.0,62.84,62.91,62.77,62.87,16990.0
2021-07-23 15:30:00,62.88,63.14,62.8,63.01,66437.0,62.88,63.14,62.8,63.01,66437.0
2021-07-26 09:30:00,63.31,63.62,62.84,63.07,53036.0,63.31,63.62,62.84,63.07,53036.0
2021-07-26 10:00:00,63.04,63.35,62.78,63.16,33371.0,63.04,63.35,62.78,63.16,33371.0
2021-07-26 10:30:00,63.12,63.14,62.9,62.95,20108.0,63.12,63.14,62.9,62.95,20108.0
2021-07-26 11:00:00,62.93,63.07,62.67,62.95,18644.0,62.93,63.07,62.67,62.95,18644.0
2021-07-26 11:30:00,62.96,63.16,62.86,63.16,10782.0,62.96,63.16,62.86,63.16,10782.0
2021-07-26 12:00:00,63.16,63.23,62.79,62.97,10199.0,63.16,63.23,62.79,62.97,10199.0
2021-07-26 12:30:00,62.93,62.99,62.69,62.95,12690.0,62.93,62.99,62.69,62.95,12690.0
2021-07-26 13:00:00,62.91,63.21,62.86,63.21,20038.0,62.91,63.21,62.86,63.21,20038.0
2021-07-26 13:30:00,63.13,63.24,62.97,63.09,8922.0,63.13,63.24,62.97,63.09,8922.0
2021-07-26 14:00:00,63.13,63.13,62.99,63.09,14897.0,63.13,63.13,62.99,63.09,14897.0
2021-07-26 14:30:00,63.09,63.22,63.01,63.08,12705.0,63.09,63.22,63.01,63.08,12705.0
2021-07-26 15:00:00,63.1,63.11,62.78,63.08,28731.0,63.1,63.11,62.78,63.08,28731.0
2021-07-26 15:30:00,63.06,63.26,62.96,63.18,70342.0,63.06,63.26,62.96,63.18,70342.0
2021-07-27 09:30:00,63.4,63.45,62.8,62.99,37602.0,63.4,63.45,62.8,62.99,37602.0
2021-07-27 10:00:00,62.94,63.13,62.42,62.8,50968.0,62.94,63.13,62.42,62.8,50968.0
2021-07-27 10:30:00,62.81,62.85,62.24,62.45,23748.0,62.81,62.85,62.24,62.45,23748.0
2021-07-27 11:00:00,62.41,62.63,61.58,61.72,40894.0,62.41,62.63,61.58,61.72,40894.0
2021-07-27 11:30:00,61.72,61.72,61.17,61.23,13824.0,61.72,61.72,61.17,61.23,13824.0
2021-07-27 12:00:00,61.2,61.43,60.93,61.24,15963.0,61.2,61.43,60.93,61.24,15963.0
2021-07-27 12:30:00,61.22,61.32,60.78,60.83,10852.0,61.22,61.32,60.78,60.83,10852.0
2021-07-27 13:00:00,60.85,60.85,60.21,60.36,12913.0,60.85,60.85,60.21,60.36,12913.0
2021-07-27 13:30:00,60.37,60.73,60.31,60.44,12455.0,60.37,60.73,60.31,60.44,12455.0
2021-07-27 14:00:00,60.5,61.24,60.5,61.18,13747.0,60.5,61.24,60.5,61.18,13747.0
2021-07-27 14:30:00,61.19,61.63,61.14,61.58,22418.0,61.19,61.63,61.14,61.58,22418.0
2021-07-27 15:00:00,61.59,61.78,61.43,61.78,26068.0,61.59,61.78,61.43,61.78,26068.0
2021-07-27 15:30:00,61.78,61.98,61.58,61.95,91067.0,61.78,61.98,61.58,61.95,91067.0
2021-07-28 09:30:00,62.16,62.71,61.9,62.46,14074.0,62.16,62.71,61.9,62.46,14074.0
2021-07-28 10:00:00,62.53,63.15,62.36,62.64,48050.0,62.53,63.15,62.36,62.64,48050.0
2021-07-28 10:30:00,62.57,62.7,62.18,62.54,11582.0,62.57,62.7,62.18,62.54,11582.0
2021-07-28 11:00:00,62.59,62.91,62.48,62.84,15266.0,62.59,62.91,62.48,62.84,15266.0
2021-07-28 11:30:00,62.73,63.01,62.56,62.82,9798.0,62.73,63.01,62.56,62.82,9798.0
2021-07-28 12:00:00,62.81,62.95,62.71,62.76,11271.0,62.81,62.95,62.71,62.76,11271.0
2021-07-28 12:30:00,62.87,62.87,62.54,62.7,23494.0,62.87,62.87,62.54,62.7,23494.0
2021-07-28 13:00:00,62.7,62.7,62.23,62.38,22767.0,62.7,62.7,62.23,62.38,22767.0
2021-07-28 13:30:00,62.37,62.41,62.21,62.27,8722.0,62.37,62.41,62.21,62.27,8722.0
2021-07-28 14:00:00,62.17,62.53,61.86,62.36,35735.0,62.17,62.53,61.86,62.36,35735.0
2021-07-28 14:30:00,62.37,62.55,61.94,62.47,33993.0,62.37,62.55,61.94,62.47,33993.0
2021-07-28 15:00:00,62.47,62.68,62.39,62.6,20194.0,62.47,62.68,62.39,62.6,20194.0
2021-07-28 15:30:00,62.63,62.63,62.14,62.24,46740.0,62.63,62.63,62.14,62.24,46740.0
2021-07-29 09:30:00,62.19,62.66,62.07,62.6,36267.0,62.19,62.66,62.07,62.6,36267.0
2021-07-29 10:00:00,62.6,62.62,62.31,62.55,6358.0,62.6,62.62,62.31,62.55,6358.0
2021-07-29 10:30:00,62.55,62.63,62.19,62.24,10299.0,62.55,62.63,62.19,62.24,10299.0
2021-07-29 11:00:00,62.31,62.55,62.31,62.39,10973.0,62.31,62.55,62.31,62.39,10973.0
2021-07-29 11:30:00,62.36,62.59,62.29,62.39,8427.0,62.36,62.59,62.29,62.39,8427.0
2021-07-29 12:00:00,62.44,62.58,62.3,62.31,11766.0,62.44,62.58,62.3,62.31,11766.0
2021-07-29 12:30:00,62.35,62.38,62.23,62.38,7641.0,62.35,62.38,62.23,62.38,7641.0
2021-07-29 13:00:00,62.34,62.43,62.26,62.39,14384.0,62.34,62.43,62.26,62.39,14384.0
2021-07-29 13:30:00,62.44,62.44,62.33,62.35,5495.0,62.44,62.44,62.33,62.35,5495.0
2021-07-29 14:00:00,62.37,62.42,61.89,62.08,15633.0,62.37,62.42,61.89,62.08,15633.0
2021-07-29 14:30:00,62.11,62.15,61.94,62.13,9111.0,62.11,62.15,61.94,62.13,9111.0
2021-07-29 15:00:00,62.13,62.3,62.03,62.04,10547.0,62.13,62.3,62.03,62.04,10547.0
2021-07-29 15:30:00,62.05,62.25,62.03,62.15,37645.0,62.05,62.25,62.03,62.15,37645.0
2021-07-30 09:30:00,61.77,62.0,61.09,61.58,42351.0,61.77,62.0,61.09,61.58,42351.0
2021-07-30 10:00:00,61.7,62.24,61.7,61.92,13471.0,61.7,62.24,61.7,61.92,13471.0
2021-07-30 10:30:00,61.98,62.22,61.86,61.9,27278.0,61.98,62.22,61.86,61.9,27278.0
2021-07-30 11:00:00,61.82,62.03,61.38,61.6,13706.0,61.82,62.03,61.38,61.6,13706.0
2021-07-30 11:30:00,61.52,61.79,61.38,61.76,20588.0,61.52,61.79,61.38,61.76,20588.0
2021-07-30 12:00:00,61.79,61.86,61.56,61.69,14478.0,61.79,61.86,61.56,61.69,14478.0
2021-07-30 12:30:00,61.72,61.79,61.51,61.51,10361.0,61.72,61.79,61.51,61.51,10361.0
2021-07-30 13:00:00,61.58,61.61,61.43,61.49,13586.0,61.58,61.61,61.43,61.49,13586.0
2021-07-30 13:30:00,61.56,61.7,61.48,61.55,10398.0,61.56,61.7,61.48,61.55,10398.0
2021-07-30 14:00:00,61.55,61.55,61.33,61.34,10078.0,61.55,61.55,61.33,61.34,10078.0
2021-07-30 14:30:00,61.31,61.36,61.06,61.17,24457.0,61.31,61.36,61.06,61.17,24457.0
2021-07-30 15:00:00,61.22,61.34,61.12,61.34,19369.0,61.22,61.34,61.12,61.34,19369.0
2021-07-30 15:30:00,61.38,61.39,61.04,61.25,57463.0,61.38,61.39,61.04,61.25,57463.0
2021-08-02 09:30:00,61.38,61.77,59.59,59.93,34161.0,61.38,61.77,59.59,59.93,34161.0
2021-08-02 10:00:00,60.11,60.53,60.1,60.48,21362.0,60.11,60.53,60.1,60.48,21362.0
2021-08-02 10:30:00,60.52,61.13,60.33,61.06,51868.0,60.52,61.13,60.33,61.06,51868.0
2021-08-02 11:00:00,61.09,61.7,61.07,61.22,48705.0,61.09,61.7,61.07,61.22,48705.0
2021-08-02 11:30:00,61.32,61.59,61.25,61.45,33558.0,61.32,61.59,61.25,61.45,33558.0
2021-08-02 12:00:00,61.37,61.49,61.2,61.36,22855.0,61.37,61.49,61.2,61.36,22855.0
2021-08-02 12:30:00,61.43,61.79,61.18,61.62,62371.0,61.43,61.79,61.18,61.62,62371.0
2021-08-02 13:00:00,61.6,61.97,61.54,61.58,18244.0,61.6,61.97,61.54,61.58,18244.0
2021-08-02 13:30:00,61.59,61.6,61.24,61.29,27896.0,61.59,61.6,61.24,61.29,27896.0
2021-08-02 14:00:00,61.29,61.47,61.17,61.21,28692.0,61.29,61.47,61.17,61.21,28692.0
2021-08-02 14:30:00,61.25,61.35,61.21,61.25,45520.0,61.25,61.35,61.21,61.25,45520.0
2021-08-02 15:00:00,61.24,61.76,61.12,61.45,68232.0,61.24,61.76,61.12,61.45,68232.0
2021-08-02 15:30:00,61.51,61.58,60.88,60.99,177339.0,61.51,61.58,60.88,60.99,177339.0
2021-08-03 09:30:00,59.71,61.0,57.63,58.14,157262.0,59.71,61.0,57.63,58.14,157262.0
2021-08-03 10:00:00,58.18,58.32,57.03,57.13,203001.0,58.18,58.32,57.03,57.13,203001.0
2021-08-03 10:30:00,57.17,57.85,56.8,57.82,111784.0,57.17,57.85,56.8,57.82,111784.0
2021-08-03 11:00:00,57.8,58.22,57.8,58.0,184851.0,57.8,58.22,57.8,58.0,184851.0
2021-08-03 11:30:00,58.0,58.64,57.79,58.62,75505.0,58.0,58.64,57.79,58.62,75505.0
2021-08-03 12:00:00,58.63,58.75,58.23,58.46,67022.0,58.63,58.75,58.23,58.46,67022.0
2021-08-03 12:30:00,58.46,58.5,58.2,58.33,66726.0,58.46,58.5,58.2,58.33,66726.0
2021-08-03 13:00:00,58.38,58.61,58.25,58.41,86726.0,58.38,58.61,58.25,58.41,86726.0
2021-08-03 13:30:00,58.4,58.45,58.25,58.33,80430.0,58.4,58.45,58.25,58.33,80430.0
2021-08-03 14:00:00,58.34,58.48,58.1,58.39,86675.0,58.34,58.48,58.1,58.39,86675.0
2021-08-03 14:30:00,58.39,59.3,58.34,59.0,115638.0,58.39,59.3,58.34,59.0,115638.0
2021-08-03 15:00:00,58.96,59.54,58.88,59.3,147489.0,58.96,59.54,58.88,59.3,147489.0
2021-08-03 15:30:00,59.3,59.37,58.67,59.0,342842.0,59.3,59.37,58.67,59.0,342842.0
2021-08-04 09:30:00,58.83,60.0,58.78,59.82,116265.0,58.83,60.0,58.78,59.82,116265.0
2021-08-04 10:00:00,59.9,60.18,59.49,59.53,65906.0,59.9,60.18,59.49,59.53,65906.0
2021-08-04 10:30:00,59.57,59.72,59.22,59.44,21717.0,59.57,59.72,59.22,59.44,21717.0
2021-08-04 11:00:00,59.5,59.6,58.89,59.14,21943.0,59.5,59.6,58.89,59.14,21943.0
2021-08-04 11:30:00,59.21,59.3,58.73,58.73,15922.0,59.21,59.3,58.73,58.73,15922.0
2021-08-04 12:00:00,58.71,59.16,58.65,58.94,51518.0,58.71,59.16,58.65,58.94,51518.0
2021-08-04 12:30:00,59.02,59.07,58.82,59.0,20830.0,59.02,59.07,58.82,59.0,20830.0
2021-08-04 13:00:00,59.01,59.34,58.96,59.15,19395.0,59.01,59.34,58.96,59.15,19395.0
2021-08-04 13:30:00,59.16,59.24,59.01,59.2,18746.0,59.16,59.24,59.01,59.2,18746.0
2021-08-04 14:00:00,59.21,59.38,59.02,59.29,43142.0,59.21,59.38,59.02,59.29,43142.0
2021-08-04 14:30:00,59.29,59.32,59.02,59.21,23168.0,59.29,59.32,59.02,59.21,23168.0
2021-08-04 15:00:00,59.2,59.23,59.01,59.15,20040.0,59.2,59.23,59.01,59.15,20040.0
2021-08-04 15:30:00,59.14,59.33,59.05,59.16,101793.0,59.14,59.33,59.05,59.16,101793.0
2021-08-05 09:30:00,58.87,59.62,58.57,59.59,51474.0,58.87,59.62,58.57,59.59,51474.0
2021-08-05 10:00:00,59.58,59.62,59.04,59.25,30562.0,59.58,59.62,59.04,59.25,30562.0
2021-08-05 10:30:00,59.37,59.62,59.22,59.52,49201.0,59.37,59.62,59.22,59.52,49201.0
2021-08-05 11:00:00,59.54,59.89,59.52,59.79,38524.0,59.54,59.89,59.52,59.79,38524.0
2021-08-05 11:30:00,59.8,59.98,59.69,59.8,31612.0,59.8,59.98,59.69,59.8,31612.0
2021-08-05 12:00:00,59.82,59.96,59.75,59.88,25934.0,59.82,59.96,59.75,59.88,25934.0
2021-08-05 12:30:00,59.88,59.92,59.62,59.81,43871.0,59.88,59.92,59.62,59.81,43871.0
2021-08-05 13:00:00,59.78,59.84,59.18,59.43,25130.0,59.78,59.84,59.18,59.43,25130.0
2021-08-05 13:30:00,59.43,59.63,59.39,59.5,12481.0,59.43,59.63,59.39,59.5,12481.0
2021-08-05 14:00:00,59.48,59.72,59.45,59.56,19950.0,59.48,59.72,59.45,59.56,19950.0
2021-08-05 14:30:00,59.55,59.84,59.55,59.71,36744.0,59.55,59.84,59.55,59.71,36744.0
2021-08-05 15:00:00,59.71,59.89,59.7,59.85,33200.0,59.71,59.89,59.7,59.85,33200.0
2021-08-05 15:30:00,59.82,60.08,59.77,60.02,117484.0,59.82,60.08,59.77,60.02,117484.0
2021-08-06 09:30:00,60.31,60.32,59.1,59.37,36192.0,60.31,60.32,59.1,59.37,36192.0
2021-08-06 10:00:00,59.38,59.38,58.41,58.78,26920.0,59.38,59.38,58.41,58.78,26920.0
2021-08-06 10:30:00,58.69,58.84,57.86,58.23,24214.0,58.69,58.84,57.86,58.23,24214.0
2021-08-06 11:00:00,58.2,58.51,58.02,58.44,33279.0,58.2,58.51,58.02,58.44,33279.0
2021-08-06 11:30:00,58.4,58.48,58.13,58.43,16023.0,58.4,58.48,58.13,58.43,16023.0
2021-08-06 12:00:00,58.45,58.53,58.34,58.35,23865.0,58.45,58.53,58.34,58.35,23865.0
2021-08-06 12:30:00,58.35,58.38,58.13,58.35,22641.0,58.35,58.38,58.13,58.35,22641.0
2021-08-06 13:00:00,58.39,58.39,58.21,58.21,8543.0,58.39,58.39,58.21,58.21,8543.0
2021-08-06 13:30:00,58.21,58.21,58.03,58.07,20300.0,58.21,58.21,58.03,58.07,20300.0
2021-08-06 14:00:00,58.04,58.04,57.79,58.0,13108.0,58.04,58.04,57.79,58.0,13108.0
2021-08-06 14:30:00,57.95,58.03,57.64,57.66,17431.0,57.95,58.03,57.64,57.66,17431.0
2021-08-06 15:00:00,57.65,57.87,57.59,57.85,21355.0,57.65,57.87,57.59,57.85,21355.0
2021-08-06 15:30:00,57.87,58.26,57.83,58.22,86640.0,57.87,58.26,57.83,58.22,86640.0
2021-08-09 09:30:00,58.11,58.19,57.52,57.76,26784.0,58.11,58.19,57.52,57.76,26784.0
2021-08-09 10:00:00,57.67,58.29,57.5,58.12,28926.0,57.67,58.29,57.5,58.12,28926.0
2021-08-09 10:30:00,58.21,58.64,58.19,58.54,20644.0,58.21,58.64,58.19,58.54,20644.0
2021-08-09 11:00:00,58.57,58.67,58.38,58.44,23936.0,58.57,58.67,58.38,58.44,23936.0
2021-08-09 11:30:00,58.38,58.66,58.38,58.65,19884.0,58.38,58.66,58.38,58.65,19884.0
2021-08-09 12:00:00,58.73,58.8,58.56,58.61,19270.0,58.73,58.8,58.56,58.61,19270.0
2021-08-09 12:30:00,58.62,58.86,58.62,58.73,8615.0,58.62,58.86,58.62,58.73,8615.0
2021-08-09 13:00:00,58.81,58.81,58.59,58.72,7426.0,58.81,58.81,58.59,58.72,7426.0
2021-08-09 13:30:00,58.67,58.86,58.65,58.85,9850.0,58.67,58.86,58.65,58.85,9850.0
2021-08-09 14:00:00,58.8,58.82,58.54,58.54,13851.0,58.8,58.82,58.54,58.54,13851.0
2021-08-09 14:30:00,58.59,58.65,58.42,58.59,7920.0,58.59,58.65,58.42,58.59,7920.0
2021-08-09 15:00:00,58.54,58.54,58.35,58.43,12839.0,58.54,58.54,58.35,58.43,12839.0
2021-08-09 15:30:00,58.45,58.51,58.31,58.33,49081.0,58.45,58.51,58.31,58.33,49081.0
2021-08-10 09:30:00,58.68,58.83,58.13,58.37,13171.0,58.68,58.83,58.13,58.37,13171.0
2021-08-10 10:00:00,58.36,58.53,58.16,58.44,13598.0,58.36,58.53,58.16,58.44,13598.0
2021-08-10 10:30:00,58.28,58.29,57.96,58.01,18008.0,58.28,58.29,57.96,58.01,18008.0
2021-08-10 11:00:00,57.97,58.14,57.78,58.02,9230.0,57.97,58.14,57.78,58.02,9230.0
2021-08-10 11:30:00,58.02,58.27,58.02,58.08,8694.0,58.02,58.27,58.02,58.08,8694.0
2021-08-10 12:00:00,58.1,58.38,58.1,58.17,11005.0,58.1,58.38,58.1,58.17,11005.0
2021-08-10 12:30:00,58.12,58.12,57.89,57.91,8793.0,58.12,58.12,57.89,57.91,8793.0
2021-08-10 13:00:00,57.92,57.92,57.46,57.61,10880.0,57.92,57.92,57.46,57.61,10880.0
2021-08-10 13:30:00,57.62,57.98,57.39,57.39,44394.0,57.62,57.98,57.39,57.39,44394.0
2021-08-10 14:00:00,57.42,57.52,57.12,57.23,16559.0,57.42,57.52,57.12,57.23,16559.0
2021-08-10 14:30:00,57.23,57.3,57.18,57.25,12036.0,57.23,57.3,57.18,57.25,12036.0
2021-08-10 15:00:00,57.3,57.32,57.22,57.32,10291.0,57.3,57.32,57.22,57.32,10291.0
2021-08-10 15:30:00,57.33,57.49,57.2,57.33,40414.0,57.33,57.49,57.2,57.33,40414.0
2021-08-11 09:30:00,57.53,57.61,56.91,57.22,12598.0,57.53,57.61,56.91,57.22,12598.0
2021-08-11 10:00:00,57.12,57.63,56.62,56.79,9733.0,57.12,57.63,56.62,56.79,9733.0
2021-08-11 10:30:00,56.73,57.18,56.72,56.9,19651.0,56.73,57.18,56.72,56.9,19651.0
2021-08-11 11:00:00,56.87,56.9,56.39,56.79,18680.0,56.87,56.9,56.39,56.79,18680.0
2021-08-11 11:30:00,56.72,57.11,56.72,56.97,35035.0,56.72,57.11,56.72,56.97,35035.0
2021-08-11 12:00:00,56.94,57.32,56.78,57.32,19047.0,56.94,57.32,56.78,57.32,19047.0
2021-08-11 12:30:00,57.32,57.58,57.08,57.08,11148.0,57.32,57.58,57.08,57.08,11148.0
2021-08-11 13:00:00,57.08,57.7,57.08,57.7,14251.0,57.08,57.7,57.08,57.7,14251.0
2021-08-11 13:30:00,57.64,57.64,57.08,57.23,16690.0,57.64,57.64,57.08,57.23,16690.0
2021-08-11 14:00:00,57.21,57.32,57.01,57.18,17812.0,57.21,57.32,57.01,57.18,17812.0
2021-08-11 14:30:00,57.22,57.52,57.12,57.42,16291.0,57.22,57.52,57.12,57.42,16291.0
2021-08-11 15:00:00,57.43,57.54,57.23,57.3,11503.0,57.43,57.54,57.23,57.3,11503.0
2021-08-11 15:30:00,57.3,57.59,57.28,57.52,66935.0,57.3,57.59,57.28,57.52,66935.0
2021-08-12 09:30:00,57.27,58.28,57.2,58.19,17594.0,57.27,58.28,57.2,58.19,17594.0
2021-08-12 10:00:00,58.19,58.66,57.95,58.66,8314.0,58.19,58.66,57.95,58.66,8314.0
2021-08-12 10:30:00,58.6,58.8,58.39,58.8,8242.0,58.6,58.8,58.39,58.8,8242.0
2021-08-12 11:00:00,58.75,58.82,58.47,58.5,31911.0,58.75,58.82,58.47,58.5,31911.0
2021-08-12 11:30:00,58.45,58.84,58.45,58.8,14266.0,58.45,58.84,58.45,58.8,14266.0
2021-08-12 12:00:00,58.77,58.77,58.5,58.71,18697.0,58.77,58.77,58.5,58.71,18697.0
2021-08-12 12:30:00,58.67,58.69,58.31,58.42,10651.0,58.67,58.69,58.31,58.42,10651.0
2021-08-12 13:00:00,58.42,58.5,58.33,58.42,8081.0,58.42,58.5,58.33,58.42,8081.0
2021-08-12 13:30:00,58.46,58.58,58.39,58.55,16012.0,58.46,58.58,58.39,58.55,16012.0
2021-08-12 14:00:00,58.56,58.8,58.5,58.79,15542.0,58.56,58.8,58.5,58.79,15542.0
2021-08-12 14:30:00,58.8,58.99,58.7,58.93,23607.0,58.8,58.99,58.7,58.93,23607.0
2021-08-12 15:00:00,58.96,59.15,58.93,59.04,28742.0,58.96,59.15,58.93,59.04,28742.0
2021-08-12 15:30:00,59.08,59.5,59.07,59.43,106206.0,59.08,59.5,59.07,59.43,106206.0
2021-08-13 09:30:00,59.48,59.82,59.24,59.69,10692.0,59.48,59.82,59.24,59.69,10692.0
2021-08-13 10:00:00,59.88,60.09,59.69,59.91,21785.0,59.88,60.09,59.69,59.91,21785.0
2021-08-13 10:30:00,59.78,59.98,59.72,59.89,10896.0,59.78,59.98,59.72,59.89,10896.0
2021-08-13 11:00:00,59.87,60.0,59.77,59.91,13857.0,59.87,60.0,59.77,59.91,13857.0
2021-08-13 11:30:00,59.88,59.99,59.76,59.81,17688.0,59.88,59.99,59.76,59.81,17688.0
2021-08-13 12:00:00,59.82,60.14,59.69,60.05,16125.0,59.82,60.14,59.69,60.05,16125.0
2021-08-13 12:30:00,60.07,60.07,59.4,59.76,19408.0,60.07,60.07,59.4,59.76,19408.0
2021-08-13 13:00:00,59.7,59.85,59.5,59.5,19513.0,59.7,59.85,59.5,59.5,19513.0
2021-08-13 13:30:00,59.58,59.64,59.41,59.54,14762.0,59.58,59.64,59.41,59.54,14762.0
2021-08-13 14:00:00,59.52,59.67,59.52,59.67,6087.0,59.52,59.67,59.52,59.67,6087.0
2021-08-13 14:30:00,59.68,59.78,59.61,59.7,17957.0,59.68,59.78,59.61,59.7,17957.0
2021-08-13 15:00:00,59.71,59.9,59.68,59.85,14488.0,59.71,59.9,59.68,59.85,14488.0
2021-08-13 15:30:00,59.85,60.19,59.85,60.19,58065.0,59.85,60.19,59.85,60.19,58065.0
2021-08-16 09:30:00,59.6,59.82,58.53,58.88,16574.0,59.6,59.82,58.53,58.88,16574.0
2021-08-16 10:00:00,58.89,58.89,57.55,58.26,15575.0,58.89,58.89,57.55,58.26,15575.0
2021-08-16 10:30:00,58.14,58.74,57.85,57.86,18213.0,58.14,58.74,57.85,57.86,18213.0
2021-08-16 11:00:00,57.87,58.01,57.5,57.93,13055.0,57.87,58.01,57.5,57.93,13055.0
2021-08-16 11:30:00,57.93,58.45,57.93,58.37,11464.0,57.93,58.45,57.93,58.37,11464.0
2021-08-16 12:00:00,58.32,58.4,58.21,58.21,6230.0,58.32,58.4,58.21,58.21,6230.0
2021-08-16 12:30:00,58.16,58.28,58.04,58.28,9121.0,58.16,58.28,58.04,58.28,9121.0
2021-08-16 13:00:00,58.32,58.49,58.24,58.49,6800.0,58.32,58.49,58.24,58.49,6800.0
2021-08-16 13:30:00,58.42,58.54,58.27,58.27,8066.0,58.42,58.54,58.27,58.27,8066.0
2021-08-16 14:00:00,58.27,58.36,58.05,58.05,18644.0,58.27,58.36,58.05,58.05,18644.0
2021-08-16 14:30:00,58.03,58.11,57.85,58.03,12360.0,58.03,58.11,57.85,58.03,12360.0
2021-08-16 15:00:00,58.04,58.16,57.96,58.06,18333.0,58.04,58.16,57.96,58.06,18333.0
2021-08-16 15:30:00,58.07,58.28,57.66,58.15,92086.0,58.07,58.28,57.66,58.15,92086.0
2021-08-17 09:30:00,57.46,57.51,56.49,56.53,23072.0,57.46,57.51,56.49,56.53,23072.0
2021-08-17 10:00:00,56.45,56.85,56.16,56.77,35407.0,56.45,56.85,56.16,56.77,35407.0
2021-08-17 10:30:00,56.78,57.46,56.6,56.91,28625.0,56.78,57.46,56.6,56.91,28625.0
2021-08-17 11:00:00,56.88,56.88,56.36,56.41,17610.0,56.88,56.88,56.36,56.41,17610.0
2021-08-17 11:30:00,56.4,56.66,56.32,56.37,14655.0,56.4,56.66,56.32,56.37,14655.0
2021-08-17 12:00:00,56.38,56.59,56.26,56.59,16061.0,56.38,56.59,56.26,56.59,16061.0
2021-08-17 12:30:00,56.58,56.62,56.41,56.42,19818.0,56.58,56.62,56.41,56.42,19818.0
2021-08-17 13:00:00,56.41,56.47,56.06,56.47,30317.0,56.41,56.47,56.06,56.47,30317.0
2021-08-17 13:30:00,56.47,56.48,56.26,56.41,18658.0,56.47,56.48,56.26,56.41,18658.0
2021-08-17 14:00:00,56.41,56.6,56.37,56.49,18696.0,56.41,56.6,56.37,56.49,18696.0
2021-08-17 14:30:00,56.51,56.88,56.44,56.88,16278.0,56.51,56.88,56.44,56.88,16278.0
2021-08-17 15:00:00,56.85,57.0,56.81,56.95,31767.0,56.85,57.0,56.81,56.95,31767.0
2021-08-17 15:30:00,56.97,57.21,56.76,57.02,107915.0,56.97,57.21,56.76,57.02,107915.0
2021-08-18 09:30:00,57.19,57.46,56.57,57.05,36198.0,57.19,57.46,56.57,57.05,36198.0
2021-08-18 10:00:00,57.0,57.29,56.64,57.08,21097.0,57.0,57.29,56.64,57.08,21097.0
2021-08-18 10:30:00,57.09,57.5,57.09,57.49,16089.0,57.09,57.5,57.09,57.49,16089.0
2021-08-18 11:00:00,57.42,57.53,57.2,57.46,8673.0,57.42,57.53,57.2,57.46,8673.0
2021-08-18 11:30:00,57.35,57.35,57.04,57.11,24696.0,57.35,57.35,57.04,57.11,24696.0
2021-08-18 12:00:00,57.18,57.28,57.02,57.13,11194.0,57.18,57.28,57.02,57.13,11194.0
2021-08-18 12:30:00,57.14,57.22,57.06,57.08,9290.0,57.14,57.22,57.06,57.08,9290.0
2021-08-18 13:00:00,57.13,57.33,57.05,57.27,17923.0,57.13,57.33,57.05,57.27,17923.0
2021-08-18 13:30:00,57.29,57.37,57.2,57.37,15910.0,57.29,57.37,57.2,57.37,15910.0
2021-08-18 14:00:00,57.37,57.77,57.19,57.77,15885.0,57.37,57.77,57.19,57.77,15885.0
2021-08-18 14:30:00,57.74,57.8,57.48,57.6,12236.0,57.74,57.8,57.48,57.6,12236.0
2021-08-18 15:00:00,57.6,57.91,57.43,57.62,30538.0,57.6,57.91,57.43,57.62,30538.0
2021-08-18 15:30:00,57.63,57.67,56.91,56.93,116404.0,57.63,57.67,56.91,56.93,116404.0
2021-08-19 09:30:00,56.64,57.52,56.59,57.19,22198.0,56.64,57.52,56.59,57.19,22198.0
2021-08-19 10:00:00,57.28,58.01,57.28,57.66,9120.0,57.28,58.01,57.28,57.66,9120.0
2021-08-19 10:30:00,57.63,57.63,56.72,56.98,15720.0,57.63,57.63,56.72,56.98,15720.0
2021-08-19 11:00:00,57.0,57.27,56.76,57.05,23138.0,57.0,57.27,56.76,57.05,23138.0
2021-08-19 11:30:00,57.0,57.62,56.94,57.62,68321.0,57.0,57.62,56.94,57.62,68321.0
2021-08-19 12:00:00,57.65,57.73,57.33,57.48,37353.0,57.65,57.73,57.33,57.48,37353.0
2021-08-19 12:30:00,57.46,57.82,57.46,57.82,10015.0,57.46,57.82,57.46,57.82,10015.0
2021-08-19 13:00:00,57.75,57.76,57.39,57.48,68808.0,57.75,57.76,57.39,57.48,68808.0
2021-08-19 13:30:00,57.49,57.5,57.0,57.0,46801.0,57.49,57.5,57.0,57.0,46801.0
2021-08-19 14:00:00,56.99,57.11,56.44,56.45,33570.0,56.99,57.11,56.44,56.45,33570.0
2021-08-19 14:30:00,56.42,56.72,56.38,56.66,13942.0,56.42,56.72,56.38,56.66,13942.0
2021-08-19 15:00:00,56.77,56.84,56.47,56.48,23010.0,56.77,56.84,56.47,56.48,23010.0
2021-08-19 15:30:00,56.46,56.55,56.23,56.43,106282.0,56.46,56.55,56.23,56.43,106282.0
2021-08-20 09:30:00,56.63,57.69,56.63,57.28,28478.0,56.63,57.69,56.63,57.28,28478.0
2021-08-20 10:00:00,57.35,57.85,57.35,57.71,7673.0,57.35,57.85,57.35,57.71,7673.0
2021-08-20 10:30:00,57.7,57.88,57.7,57.73,8873.0,57.7,57.88,57.7,57.73,8873.0
2021-08-20 11:00:00,57.67,57.67,57.24,57.46,11171.0,57.67,57.67,57.24,57.46,11171.0
2021-08-20 11:30:00,57.49,57.55,56.89,56.99,3659.0,57.49,57.55,56.89,56.99,3659.0
2021-08-20 12:00:00,56.98,57.22,56.96,57.22,7623.0,56.98,57.22,56.96,57.22,7623.0
2021-08-20 12:30:00,57.21,57.63,57.2,57.57,8404.0,57.21,57.63,57.2,57.57,8404.0
2021-08-20 13:00:00,57.57,57.64,57.38,57.51,8343.0,57.57,57.64,57.38,57.51,8343.0
2021-08-20 13:30:00,57.58,57.58,57.38,57.5,5505.0,57.58,57.58,57.38,57.5,5505.0
2021-08-20 14:00:00,57.59,57.7,57.48,57.48,7653.0,57.59,57.7,57.48,57.48,7653.0
2021-08-20 14:30:00,57.49,57.49,57.32,57.48,7725.0,57.49,57.49,57.32,57.48,7725.0
2021-08-20 15:00:00,57.44,57.53,57.39,57.5,8248.0,57.44,57.53,57.39,57.5,8248.0
2021-08-20 15:30:00,57.5,57.57,57.22,57.26,43821.0,57.5,57.57,57.22,57.26,43821.0
2021-08-23 09:30:00,57.49,58.04,57.29,57.86,12268.0,57.49,58.04,57.29,57.86,12268.0
2021-08-23 10:00:00,57.71,58.17,57.63,57.96,12398.0,57.71,58.17,57.63,57.96,12398.0
2021-08-23 10:30:00,57.98,58.25,57.94,58.17,17730.0,57.98,58.25,57.94,58.17,17730.0
2021-08-23 11:00:00,58.18,58.18,57.89,58.1,11119.0,58.18,58.18,57.89,58.1,11119.0
2021-08-23 11:30:00,58.15,58.38,58.07,58.3,16714.0,58.15,58.38,58.07,58.3,16714.0
2021-08-23 12:00:00,58.34,58.55,58.25,58.44,23076.0,58.34,58.55,58.25,58.44,23076.0
2021-08-23 12:30:00,58.42,58.6,58.39,58.39,16232.0,58.42,58.6,58.39,58.39,16232.0
2021-08-23 13:00:00,58.39,58.58,58.37,58.37,11296.0,58.39,58.58,58.37,58.37,11296.0
2021-08-23 13:30:00,58.38,58.6,58.31,58.45,12077.0,58.38,58.6,58.31,58.45,12077.0
2021-08-23 14:00:00,58.46,58.58,58.39,58.54,14062.0,58.46,58.58,58.39,58.54,14062.0
2021-08-23 14:30:00,58.54,58.85,58.48,58.77,29638.0,58.54,58.85,58.48,58.77,29638.0
2021-08-23 15:00:00,58.8,59.15,58.79,59.05,55960.0,58.8,59.15,58.79,59.05,55960.0
2021-08-23 15:30:00,59.08,59.28,59.0,59.03,78076.0,59.08,59.28,59.0,59.03,78076.0
2021-08-24 09:30:00,59.65,60.65,59.47,59.69,27797.0,59.65,60.65,59.47,59.69,27797.0
2021-08-24 10:00:00,59.63,60.14,59.58,60.04,13810.0,59.63,60.14,59.58,60.04,13810.0
2021-08-24 10:30:00,59.97,60.21,59.92,60.18,13061.0,59.97,60.21,59.92,60.18,13061.0
2021-08-24 11:00:00,60.14,60.14,59.78,59.78,21517.0,60.14,60.14,59.78,59.78,21517.0
2021-08-24 11:30:00,59.79,60.04,59.62,59.96,26561.0,59.79,60.04,59.62,59.96,26561.0
2021-08-24 12:00:00,59.97,60.52,59.93,60.52,31759.0,59.97,60.52,59.93,60.52,31759.0
2021-08-24 12:30:00,60.49,60.54,60.37,60.41,9253.0,60.49,60.54,60.37,60.41,9253.0
2021-08-24 13:00:00,60.48,60.78,60.37,60.44,56216.0,60.48,60.78,60.37,60.44,56216.0
2021-08-24 13:30:00,60.46,60.49,60.16,60.34,14280.0,60.46,60.49,60.16,60.34,14280.0
2021-08-24 14:00:00,60.3,60.42,60.2,60.23,13207.0,60.3,60.42,60.2,60.23,13207.0
2021-08-24 14:30:00,60.23,60.4,60.17,60.37,15368.0,60.23,60.4,60.17,60.37,15368.0
2021-08-24 15:00:00,60.35,60.57,60.33,60.51,28570.0,60.35,60.57,60.33,60.51,28570.0
2021-08-24 15:30:00,60.53,60.77,60.5,60.77,73102.0,60.53,60.77,60.5,60.77,73102.0
2021-08-25 09:30:00,60.88,61.71,60.76,61.45,28088.0,60.88,61.71,60.76,61.45,28088.0
2021-08-25 10:00:00,61.34,61.79,61.07,61.43,17935.0,61.34,61.79,61.07,61.43,17935.0
2021-08-25 10:30:00,61.45,61.68,61.29,61.53,68739.0,61.45,61.68,61.29,61.53,68739.0
2021-08-25 11:00:00,61.61,61.89,61.56,61.56,13499.0,61.61,61.89,61.56,61.56,13499.0
2021-08-25 11:30:00,61.66,61.73,61.55,61.68,72816.0,61.66,61.73,61.55,61.68,72816.0
2021-08-25 12:00:00,61.66,61.88,61.6,61.69,14654.0,61.66,61.88,61.6,61.69,14654.0
2021-08-25 12:30:00,61.71,62.15,61.69,62.09,18794.0,61.71,62.15,61.69,62.09,18794.0
2021-08-25 13:00:00,62.1,62.1,61.86,61.98,13625.0,62.1,62.1,61.86,61.98,13625.0
2021-08-25 13:30:00,62.03,62.1,61.89,61.89,12448.0,62.03,62.1,61.89,61.89,12448.0
2021-08-25 14:00:00,61.91,61.95,61.78,61.93,8041.0,61.91,61.95,61.78,61.93,8041.0
2021-08-25 14:30:00,61.92,62.1,61.86,62.05,16381.0,61.92,62.1,61.86,62.05,16381.0
2021-08-25 15:00:00,62.06,62.09,61.95,62.0,19178.0,62.06,62.09,61.95,62.0,19178.0
2021-08-25 15:30:00,62.01,62.07,61.81,61.82,56217.0,62.01,62.07,61.81,61.82,56217.0
2021-08-26 09:30:00,61.62,62.75,61.62,62.75,24481.0,61.62,62.75,61.62,62.75,24481.0
2021-08-26 10:00:00,62.82,63.0,62.04,62.35,14394.0,62.82,63.0,62.04,62.35,14394.0
2021-08-26 10:30:00,62.49,62.49,62.18,62.39,22141.0,62.49,62.49,62.18,62.39,22141.0
2021-08-26 11:00:00,62.32,62.74,62.16,62.61,15948.0,62.32,62.74,62.16,62.61,15948.0
2021-08-26 11:30:00,62.56,62.7,62.22,62.4,12724.0,62.56,62.7,62.22,62.4,12724.0
2021-08-26 12:00:00,62.4,62.76,62.39,62.76,8751.0,62.4,62.76,62.39,62.76,8751.0
2021-08-26 12:30:00,62.72,63.15,62.69,62.99,46375.0,62.72,63.15,62.69,62.99,46375.0
2021-08-26 13:00:00,62.95,63.12,62.86,63.03,21012.0,62.95,63.12,62.86,63.03,21012.0
2021-08-26 13:30:00,63.04,63.04,62.75,62.84,19868.0,63.04,63.04,62.75,62.84,19868.0
2021-08-26 14:00:00,62.85,63.04,62.67,62.87,37018.0,62.85,63.04,62.67,62.87,37018.0
2021-08-26 14:30:00,62.88,63.02,62.78,62.85,17958.0,62.88,63.02,62.78,62.85,17958.0
2021-08-26 15:00:00,62.83,62.83,62.48,62.73,32507.0,62.83,62.83,62.48,62.73,32507.0
2021-08-26 15:30:00,62.75,63.01,62.64,62.94,179230.0,62.75,63.01,62.64,62.94,179230.0
2021-08-27 09:30:00,63.3,63.73,63.18,63.73,38135.0,63.3,63.73,63.18,63.73,38135.0
2021-08-27 10:00:00,63.74,64.24,63.67,64.14,23141.0,63.74,64.24,63.67,64.14,23141.0
2021-08-27 10:30:00,64.14,64.79,64.1,64.59,70376.0,64.14,64.79,64.1,64.59,70376.0
2021-08-27 11:00:00,64.69,64.98,64.44,64.98,39512.0,64.69,64.98,64.44,64.98,39512.0
2021-08-27 11:30:00,64.99,65.17,64.95,65.1,24650.0,64.99,65.17,64.95,65.1,24650.0
2021-08-27 12:00:00,65.11,65.2,65.04,65.14,23369.0,65.11,65.2,65.04,65.14,23369.0
2021-08-27 12:30:00,65.11,65.69,65.05,65.45,45891.0,65.11,65.69,65.05,65.45,45891.0
2021-08-27 13:00:00,65.46,65.71,65.34,65.61,97965.0,65.46,65.71,65.34,65.61,97965.0
2021-08-27 13:30:00,65.59,66.09,65.57,66.06,81350.0,65.59,66.09,65.57,66.06,81350.0
2021-08-27 14:00:00,66.06,66.28,65.98,66.22,48004.0,66.06,66.28,65.98,66.22,48004.0
2021-08-27 14:30:00,66.27,66.85,66.26,66.7,131369.0,66.27,66.85,66.26,66.7,131369.0
2021-08-27 15:00:00,66.71,66.9,66.38,66.39,62734.0,66.71,66.9,66.38,66.39,62734.0
2021-08-27 15:30:00,66.39,66.75,66.38,66.58,190841.0,66.39,66.75,66.38,66.58,190841.0
2021-08-30 09:30:00,66.83,67.35,66.61,67.0,48002.0,66.83,67.35,66.61,67.0,48002.0
2021-08-30 10:00:00,67.0,67.43,66.88,67.06,32352.0,67.0,67.43,66.88,67.06,32352.0
2021-08-30 10:30:00,67.07,67.75,67.07,67.66,48056.0,67.07,67.75,67.07,67.66,48056.0
2021-08-30 11:00:00,67.65,67.76,67.44,67.67,43487.0,67.65,67.76,67.44,67.67,43487.0
2021-08-30 11:30:00,67.67,68.13,67.6,68.03,51414.0,67.67,68.13,67.6,68.03,51414.0
2021-08-30 12:00:00,68.04,68.16,67.93,68.15,42029.0,68.04,68.16,67.93,68.15,42029.0
2021-08-30 12:30:00,68.15,68.77,68.15,68.63,86648.0,68.15,68.77,68.15,68.63,86648.0
2021-08-30 13:00:00,68.6,68.62,67.95,68.2,94134.0,68.6,68.62,67.95,68.2,94134.0
2021-08-30 13:30:00,68.24,68.73,68.17,68.71,32395.0,68.24,68.73,68.17,68.71,32395.0
2021-08-30 14:00:00,68.73,68.78,68.37,68.44,24082.0,68.73,68.78,68.37,68.44,24082.0
2021-08-30 14:30:00,68.41,69.01,68.39,68.99,53443.0,68.41,69.01,68.39,68.99,53443.0
2021-08-30 15:00:00,68.97,69.26,68.96,69.0,62114.0,68.97,69.26,68.96,69.0,62114.0
2021-08-30 15:30:00,68.98,69.11,68.94,69.1,287912.0,68.98,69.11,68.94,69.1,287912.0
2021-08-31 09:30:00,69.0,69.06,68.2,68.5,71197.0,69.0,69.06,68.2,68.5,71197.0
2021-08-31 10:00:00,68.5,68.73,68.07,68.73,55874.0,68.5,68.73,68.07,68.73,55874.0
2021-08-31 10:30:00,68.68,68.68,68.12,68.29,40031.0,68.68,68.68,68.12,68.29,40031.0
2021-08-31 11:00:00,68.29,68.62,68.05,68.5,47547.0,68.29,68.62,68.05,68.5,47547.0
2021-08-31 11:30:00,68.52,68.64,68.42,68.5,38157.0,68.52,68.64,68.42,68.5,38157.0
2021-08-31 12:00:00,68.5,68.56,68.21,68.54,42714.0,68.5,68.56,68.21,68.54,42714.0
2021-08-31 12:30:00,68.53,68.84,68.53,68.84,20791.0,68.53,68.84,68.53,68.84,20791.0
2021-08-31 13:00:00,68.85,69.12,68.83,69.0,51717.0,68.85,69.12,68.83,69.0,51717.0
2021-08-31 13:30:00,69.0,69.03,68.83,69.0,29806.0,69.0,69.03,68.83,69.0,29806.0
2021-08-31 14:00:00,69.02,69.13,68.91,68.95,36386.0,69.02,69.13,68.91,68.95,36386.0
2021-08-31 14:30:00,68.96,69.06,68.83,68.94,46338.0,68.96,69.06,68.83,68.94,46338.0
2021-08-31 15:00:00,68.93,68.95,68.58,68.76,60854.0,68.93,68.95,68.58,68.76,60854.0
2021-08-31 15:30:00,68.78,69.06,68.7,69.0,180645.0,68.78,69.06,68.7,69.0,180645.0
2021-09-01 09:30:00,68.93,69.12,68.22,68.65,146662.0,68.93,69.12,68.22,68.65,146662.0
2021-09-01 10:00:00,68.64,68.91,68.29,68.42,103419.0,68.64,68.91,68.29,68.42,103419.0
2021-09-01 10:30:00,68.44,68.68,68.09,68.67,68051.0,68.44,68.68,68.09,68.67,68051.0
2021-09-01 11:00:00,68.66,68.89,68.3,68.5,105914.0,68.66,68.89,68.3,68.5,105914.0
2021-09-01 11:30:00,68.48,68.95,68.48,68.83,35695.0,68.48,68.95,68.48,68.83,35695.0
2021-09-01 12:00:00,68.8,69.15,68.76,69.06,57316.0,68.8,69.15,68.76,69.06,57316.0
2021-09-01 12:30:00,69.06,69.13,68.8,69.0,48193.0,69.06,69.13,68.8,69.0,48193.0
2021-09-01 13:00:00,69.0,69.25,68.97,69.14,31554.0,69.0,69.25,68.97,69.14,31554.0
2021-09-01 13:30:00,69.16,69.28,68.99,68.99,43092.0,69.16,69.28,68.99,68.99,43092.0
2021-09-01 14:00:00,68.98,69.15,68.9,69.11,50228.0,68.98,69.15,68.9,69.11,50228.0
2021-09-01 14:30:00,69.11,69.18,68.92,69.0,55730.0,69.11,69.18,68.92,69.0,55730.0
2021-09-01 15:00:00,69.0,69.36,68.85,69.25,51971.0,69.0,69.36,68.85,69.25,51971.0
2021-09-01 15:30:00,69.25,69.59,69.2,69.42,210925.0,69.25,69.59,69.2,69.42,210925.0
2021-09-02 09:30:00,70.38,70.38,69.34,70.11,40953.0,70.38,70.38,69.34,70.11,40953.0
2021-09-02 10:00:00,70.15,71.16,70.14,71.0,30606.0,70.15,71.16,70.14,71.0,30606.0
2021-09-02 10:30:00,71.03,71.11,70.51,70.95,15540.0,71.03,71.11,70.51,70.95,15540.0
2021-09-02 11:00:00,71.0,71.29,70.9,71.16,19108.0,71.0,71.29,70.9,71.16,19108.0
2021-09-02 11:30:00,71.14,71.77,71.14,71.65,22065.0,71.14,71.77,71.14,71.65,22065.0
2021-09-02 12:00:00,71.65,71.74,70.89,71.05,36930.0,71.65,71.74,70.89,71.05,36930.0
2021-09-02 12:30:00,71.01,71.27,70.96,71.24,34835.0,71.01,71.27,70.96,71.24,34835.0
2021-09-02 13:00:00,71.24,71.49,71.11,71.12,30680.0,71.24,71.49,71.11,71.12,30680.0
2021-09-02 13:30:00,71.13,71.2,70.59,70.6,18204.0,71.13,71.2,70.59,70.6,18204.0
2021-09-02 14:00:00,70.6,70.82,70.45,70.82,22470.0,70.6,70.82,70.45,70.82,22470.0
2021-09-02 14:30:00,70.85,71.04,70.55,70.59,44282.0,70.85,71.04,70.55,70.59,44282.0
2021-09-02 15:00:00,70.58,71.03,70.48,70.94,52555.0,70.58,71.03,70.48,70.94,52555.0
2021-09-02 15:30:00,70.96,71.14,70.87,71.0,61032.0,70.96,71.14,70.87,71.0,61032.0
2021-09-03 09:30:00,70.9,72.02,70.86,71.97,60505.0,70.9,72.02,70.86,71.97,60505.0
2021-09-03 10:00:00,72.02,72.24,71.74,72.17,39909.0,72.02,72.24,71.74,72.17,39909.0
2021-09-03 10:30:00,72.11,72.16,71.83,71.98,36777.0,72.11,72.16,71.83,71.98,36777.0
2021-09-03 11:00:00,71.93,72.04,71.61,71.7,25409.0,71.93,72.04,71.61,71.7,25409.0
2021-09-03 11:30:00,71.67,71.87,71.58,71.86,17222.0,71.67,71.87,71.58,71.86,17222.0
2021-09-03 12:00:00,71.86,72.3,71.83,72.3,13909.0,71.86,72.3,71.83,72.3,13909.0
2021-09-03 12:30:00,72.31,72.53,72.26,72.47,20363.0,72.31,72.53,72.26,72.47,20363.0
2021-09-03 13:00:00,72.5,72.58,72.33,72.42,16606.0,72.5,72.58,72.33,72.42,16606.0
2021-09-03 13:30:00,72.45,72.57,72.4,72.56,20116.0,72.45,72.57,72.4,72.56,20116.0
2021-09-03 14:00:00,72.56,72.58,72.39,72.5,31628.0,72.56,72.58,72.39,72.5,31628.0
2021-09-03 14:30:00,72.52,72.97,72.47,72.95,35840.0,72.52,72.97,72.47,72.95,35840.0
2021-09-03 15:00:00,72.93,73.09,72.83,72.85,35605.0,72.93,73.09,72.83,72.85,35605.0
2021-09-03 15:30:00,72.85,73.31,72.78,73.18,131999.0,72.85,73.31,72.78,73.18,131999.0
2021-09-07 09:30:00,73.15,73.46,72.5,72.55,43712.0,73.15,73.46,72.5,72.55,43712.0
2021-09-07 10:00:00,72.58,73.14,72.58,72.97,58998.0,72.58,73.14,72.58,72.97,58998.0
2021-09-07 10:30:00,72.94,73.05,72.7,72.88,24570.0,72.94,73.05,72.7,72.88,24570.0
2021-09-07 11:00:00,72.92,73.14,72.66,73.13,29941.0,72.92,73.14,72.66,73.13,29941.0
2021-09-07 11:30:00,73.15,73.27,72.76,72.91,18254.0,73.15,73.27,72.76,72.91,18254.0
2021-09-07 12:00:00,72.9,73.01,72.77,73.0,21238.0,72.9,73.01,72.77,73.0,21238.0
2021-09-07 12:30:00,73.01,73.07,72.91,73.06,22669.0,73.01,73.07,72.91,73.06,22669.0
2021-09-07 13:00:00,73.06,73.2,72.98,73.19,21933.0,73.06,73.2,72.98,73.19,21933.0
2021-09-07 13:30:00,73.2,73.42,73.03,73.08,29113.0,73.2,73.42,73.03,73.08,29113.0
2021-09-07 14:00:00,73.09,73.12,72.89,72.89,23105.0,73.09,73.12,72.89,72.89,23105.0
2021-09-07 14:30:00,72.91,73.0,72.72,72.78,59151.0,72.91,73.0,72.72,72.78,59151.0
2021-09-07 15:00:00,72.78,73.1,72.75,73.0,72462.0,72.78,73.1,72.75,73.0,72462.0
2021-09-07 15:30:00,73.0,73.44,72.88,73.43,160065.0,73.0,73.44,72.88,73.43,160065.0
2021-09-08 09:30:00,73.29,73.29,72.69,73.02,33628.0,73.29,73.29,72.69,73.02,33628.0
2021-09-08 10:00:00,73.01,73.37,72.78,72.78,21318.0,73.01,73.37,72.78,72.78,21318.0
2021-09-08 10:30:00,72.85,72.89,72.09,72.09,35193.0,72.85,72.89,72.09,72.09,35193.0
2021-09-08 11:00:00,72.08,72.28,71.75,72.19,26900.0,72.08,72.28,71.75,72.19,26900.0
2021-09-08 11:30:00,72.18,72.28,71.41,71.63,18012.0,72.18,72.28,71.41,71.63,18012.0
2021-09-08 12:00:00,71.62,71.97,71.46,71.97,12983.0,71.62,71.97,71.46,71.97,12983.0
2021-09-08 12:30:00,71.96,71.99,71.72,71.8,9340.0,71.96,71.99,71.72,71.8,9340.0
2021-09-08 13:00:00,71.76,72.05,71.76,72.02,9306.0,71.76,72.05,71.76,72.02,9306.0
2021-09-08 13:30:00,71.99,72.06,71.74,71.75,9698.0,71.99,72.06,71.74,71.75,9698.0
2021-09-08 14:00:00,71.78,71.97,71.7,71.7,14721.0,71.78,71.97,71.7,71.7,14721.0
2021-09-08 14:30:00,71.7,71.75,71.56,71.66,30093.0,71.7,71.75,71.56,71.66,30093.0
2021-09-08 15:00:00,71.68,71.72,71.5,71.51,24535.0,71.68,71.72,71.5,71.51,24535.0
2021-09-08 15:30:00,71.52,71.52,71.03,71.13,73477.0,71.52,71.52,71.03,71.13,73477.0
2021-09-09 09:30:00,71.11,72.27,70.92,72.21,17889.0,71.11,72.27,70.92,72.21,17889.0
2021-09-09 10:00:00,72.21,72.31,71.89,72.14,23779.0,72.21,72.31,71.89,72.14,23779.0
2021-09-09 10:30:00,72.14,72.2,71.98,72.04,17981.0,72.14,72.2,71.98,72.04,17981.0
2021-09-09 11:00:00,72.04,72.1,71.55,71.56,19206.0,72.04,72.1,71.55,71.56,19206.0
2021-09-09 11:30:00,71.58,71.6,71.38,71.42,21656.0,71.58,71.6,71.38,71.42,21656.0
2021-09-09 12:00:00,71.44,71.65,71.29,71.57,20536.0,71.44,71.65,71.29,71.57,20536.0
2021-09-09 12:30:00,71.61,71.83,71.52,71.53,40995.0,71.61,71.83,71.52,71.53,40995.0
2021-09-09 13:00:00,71.55,71.65,71.32,71.47,30524.0,71.55,71.65,71.32,71.47,30524.0
2021-09-09 13:30:00,71.38,71.54,71.28,71.41,24245.0,71.38,71.54,71.28,71.41,24245.0
2021-09-09 14:00:00,71.38,71.62,71.33,71.45,21171.0,71.38,71.62,71.33,71.45,21171.0
2021-09-09 14:30:00,71.45,71.5,71.16,71.37,23341.0,71.45,71.5,71.16,71.37,23341.0
2021-09-09 15:00:00,71.4,71.59,71.21,71.23,30764.0,71.4,71.59,71.21,71.23,30764.0
2021-09-09 15:30:00,71.2,71.26,70.46,70.46,135347.0,71.2,71.26,70.46,70.46,135347.0
2021-09-10 09:30:00,70.55,70.99,70.24,70.83,17950.0,70.55,70.99,70.24,70.83,17950.0
2021-09-10 10:00:00,70.82,70.82,69.88,70.04,13044.0,70.82,70.82,69.88,70.04,13044.0
2021-09-10 10:30:00,69.91,70.24,69.65,70.14,45342.0,69.91,70.24,69.65,70.14,45342.0
2021-09-10 11:00:00,70.13,70.13,69.48,69.8,79046.0,70.13,70.13,69.48,69.8,79046.0
2021-09-10 11:30:00,69.81,70.67,69.77,70.63,26750.0,69.81,70.67,69.77,70.63,26750.0
2021-09-10 12:00:00,70.69,70.92,70.49,70.51,22877.0,70.69,70.92,70.49,70.51,22877.0
2021-09-10 12:30:00,70.5,70.53,69.95,69.98,16733.0,70.5,70.53,69.95,69.98,16733.0
2021-09-10 13:00:00,70.0,70.03,69.76,69.84,17267.0,70.0,70.03,69.76,69.84,17267.0
2021-09-10 13:30:00,69.8,70.12,69.77,70.03,23016.0,69.8,70.12,69.77,70.03,23016.0
2021-09-10 14:00:00,70.04,70.43,70.02,70.11,34441.0,70.04,70.43,70.02,70.11,34441.0
2021-09-10 14:30:00,70.11,70.12,69.78,69.85,25124.0,70.11,70.12,69.78,69.85,25124.0
2021-09-10 15:00:00,69.84,69.88,69.32,69.32,23824.0,69.84,69.88,69.32,69.32,23824.0
2021-09-10 15:30:00,69.34,69.52,69.22,69.4,102957.0,69.34,69.52,69.22,69.4,102957.0
2021-09-13 09:30:00,69.5,69.5,66.91,67.0,71990.0,69.5,69.5,66.91,67.0,71990.0
2021-09-13 10:00:00,67.06,67.25,66.7,66.99,97546.0,67.06,67.25,66.7,66.99,97546.0
2021-09-13 10:30:00,66.96,67.0,66.49,66.95,96506.0,66.96,67.0,66.49,66.95,96506.0
2021-09-13 11:00:00,67.0,67.26,66.13,66.16,72576.0,67.0,67.26,66.13,66.16,72576.0
2021-09-13 11:30:00,66.17,66.63,66.17,66.36,43281.0,66.17,66.63,66.17,66.36,43281.0
2021-09-13 12:00:00,66.35,67.18,66.28,67.07,28917.0,66.35,67.18,66.28,67.07,28917.0
2021-09-13 12:30:00,67.11,67.56,67.06,67.51,38524.0,67.11,67.56,67.06,67.51,38524.0
2021-09-13 13:00:00,67.49,67.77,67.21,67.58,32876.0,67.49,67.77,67.21,67.58,32876.0
2021-09-13 13:30:00,67.61,67.83,67.53,67.67,19642.0,67.61,67.83,67.53,67.67,19642.0
2021-09-13 14:00:00,67.66,67.83,67.43,67.43,21671.0,67.66,67.83,67.43,67.43,21671.0
2021-09-13 14:30:00,67.45,67.68,67.36,67.56,22274.0,67.45,67.68,67.36,67.56,22274.0
2021-09-13 15:00:00,67.51,67.89,67.34,67.87,32231.0,67.51,67.89,67.34,67.87,32231.0
2021-09-13 15:30:00,67.84,68.03,67.69,67.85,97113.0,67.84,68.03,67.69,67.85,97113.0
2021-09-14 09:30:00,68.81,68.95,68.29,68.35,40462.0,68.81,68.95,68.29,68.35,40462.0
2021-09-14 10:00:00,68.29,68.35,67.57,67.87,33480.0,68.29,68.35,67.57,67.87,33480.0
2021-09-14 10:30:00,67.85,68.01,67.23,67.59,28488.0,67.85,68.01,67.23,67.59,28488.0
2021-09-14 11:00:00,67.62,67.97,67.61,67.92,22015.0,67.62,67.97,67.61,67.92,22015.0
2021-09-14 11:30:00,67.89,68.1,67.88,68.04,22282.0,67.89,68.1,67.88,68.04,22282.0
2021-09-14 12:00:00,68.04,68.18,67.75,67.79,18242.0,68.04,68.18,67.75,67.79,18242.0
2021-09-14 12:30:00,67.75,67.77,67.4,67.47,23337.0,67.75,67.77,67.4,67.47,23337.0
2021-09-14 13:00:00,67.47,67.52,67.19,67.34,39253.0,67.47,67.52,67.19,67.34,39253.0
2021-09-14 13:30:00,67.31,67.92,67.29,67.83,34001.0,67.31,67.92,67.29,67.83,34001.0
2021-09-14 14:00:00,67.86,67.97,67.71,67.76,21005.0,67.86,67.97,67.71,67.76,21005.0
2021-09-14 14:30:00,67.7,67.76,67.33,67.71,20086.0,67.7,67.76,67.33,67.71,20086.0
2021-09-14 15:00:00,67.68,67.78,67.45,67.57,20709.0,67.68,67.78,67.45,67.57,20709.0
2021-09-14 15:30:00,67.54,67.71,67.35,67.58,76236.0,67.54,67.71,67.35,67.58,76236.0
2021-09-15 09:30:00,67.27,67.45,66.15,66.4,52775.0,67.27,67.45,66.15,66.4,52775.0
2021-09-15 10:00:00,66.46,66.87,66.36,66.86,15988.0,66.46,66.87,66.36,66.86,15988.0
2021-09-15 10:30:00,66.8,67.63,66.8,67.39,14219.0,66.8,67.63,66.8,67.39,14219.0
2021-09-15 11:00:00,67.26,67.36,66.86,66.88,20699.0,67.26,67.36,66.86,66.88,20699.0
2021-09-15 11:30:00,66.86,67.07,66.67,67.01,13321.0,66.86,67.07,66.67,67.01,13321.0
2021-09-15 12:00:00,66.96,67.04,66.83,67.04,11443.0,66.96,67.04,66.83,67.04,11443.0
2021-09-15 12:30:00,67.02,67.4,67.02,67.32,10302.0,67.02,67.4,67.02,67.32,10302.0
2021-09-15 13:00:00,67.32,67.35,67.23,67.32,11517.0,67.32,67.35,67.23,67.32,11517.0
2021-09-15 13:30:00,67.28,67.71,67.28,67.58,16649.0,67.28,67.71,67.28,67.58,16649.0
2021-09-15 14:00:00,67.61,67.94,67.59,67.84,13016.0,67.61,67.94,67.59,67.84,13016.0
2021-09-15 14:30:00,67.86,68.06,67.85,68.04,16898.0,67.86,68.06,67.85,68.04,16898.0
2021-09-15 15:00:00,68.03,68.41,68.01,68.27,21266.0,68.03,68.41,68.01,68.27,21266.0
2021-09-15 15:30:00,68.21,68.49,68.2,68.38,56008.0,68.21,68.49,68.2,68.38,56008.0
2021-09-16 09:30:00,68.35,68.4,67.62,68.11,18975.0,68.35,68.4,67.62,68.11,18975.0
2021-09-16 10:00:00,68.11,68.41,68.08,68.23,15703.0,68.11,68.41,68.08,68.23,15703.0
2021-09-16 10:30:00,68.26,69.05,68.26,68.79,19894.0,68.26,69.05,68.26,68.79,19894.0
2021-09-16 11:00:00,68.73,68.81,68.2,68.24,11178.0,68.73,68.81,68.2,68.24,11178.0
2021-09-16 11:30:00,68.23,68.54,68.21,68.35,9853.0,68.23,68.54,68.21,68.35,9853.0
2021-09-16 12:00:00,68.35,68.49,68.34,68.43,17043.0,68.35,68.49,68.34,68.43,17043.0
2021-09-16 12:30:00,68.41,68.59,68.33,68.36,7928.0,68.41,68.59,68.33,68.36,7928.0
2021-09-16 13:00:00,68.32,68.5,68.27,68.37,10385.0,68.32,68.5,68.27,68.37,10385.0
2021-09-16 13:30:00,68.38,68.77,68.36,68.69,9293.0,68.38,68.77,68.36,68.69,9293.0
2021-09-16 14:00:00,68.72,69.21,68.72,69.0,18239.0,68.72,69.21,68.72,69.0,18239.0
2021-09-16 14:30:00,69.04,69.05,68.91,68.97,15717.0,69.04,69.05,68.91,68.97,15717.0
2021-09-16 15:00:00,68.97,69.26,68.96,69.1,20291.0,68.97,69.26,68.96,69.1,20291.0
2021-09-16 15:30:00,69.09,69.39,69.06,69.22,55996.0,69.09,69.39,69.06,69.22,55996.0
2021-09-17 09:30:00,69.5,69.61,68.74,69.02,160672.0,69.5,69.61,68.74,69.02,160672.0
2021-09-17 10:00:00,69.04,69.33,68.68,69.25,22561.0,69.04,69.33,68.68,69.25,22561.0
2021-09-17 10:30:00,69.07,69.07,68.67,68.94,14218.0,69.07,69.07,68.67,68.94,14218.0
2021-09-17 11:00:00,68.93,68.96,68.46,68.77,13368.0,68.93,68.96,68.46,68.77,13368.0
2021-09-17 11:30:00,68.6,68.64,68.12,68.36,14858.0,68.6,68.64,68.12,68.36,14858.0
2021-09-17 12:00:00,68.4,68.89,68.39,68.83,18289.0,68.4,68.89,68.39,68.83,18289.0
2021-09-17 12:30:00,68.89,69.3,68.82,69.24,21089.0,68.89,69.3,68.82,69.24,21089.0
2021-09-17 13:00:00,69.21,69.25,68.92,68.96,14158.0,69.21,69.25,68.92,68.96,14158.0
2021-09-17 13:30:00,68.97,69.12,68.61,68.68,18622.0,68.97,69.12,68.61,68.68,18622.0
2021-09-17 14:00:00,68.62,68.72,68.2,68.21,29831.0,68.62,68.72,68.2,68.21,29831.0
2021-09-17 14:30:00,68.21,68.63,68.18,68.29,32557.0,68.21,68.63,68.18,68.29,32557.0
2021-09-17 15:00:00,68.29,68.42,68.02,68.08,78951.0,68.29,68.42,68.02,68.08,78951.0
2021-09-17 15:30:00,68.09,69.06,67.98,68.77,443842.0,68.09,69.06,67.98,68.77,443842.0
2021-09-20 09:30:00,67.85,67.96,66.01,67.43,73519.0,67.85,67.96,66.01,67.43,73519.0
2021-09-20 10:00:00,67.41,67.82,66.4,66.46,19517.0,67.41,67.82,66.4,66.46,19517.0
2021-09-20 10:30:00,66.51,66.81,65.92,65.99,41647.0,66.51,66.81,65.92,65.99,41647.0
2021-09-20 11:00:00,66.02,66.39,65.69,66.31,29743.0,66.02,66.39,65.69,66.31,29743.0
2021-09-20 11:30:00,66.33,66.33,65.89,65.92,18253.0,66.33,66.33,65.89,65.92,18253.0
2021-09-20 12:00:00,65.89,65.96,65.54,65.81,13396.0,65.89,65.96,65.54,65.81,13396.0
2021-09-20 12:30:00,65.79,65.95,65.65,65.8,14276.0,65.79,65.95,65.65,65.8,14276.0
2021-09-20 13:00:00,65.73,65.88,65.42,65.88,17437.0,65.73,65.88,65.42,65.88,17437.0
2021-09-20 13:30:00,65.89,65.94,65.73,65.9,16041.0,65.89,65.94,65.73,65.9,16041.0
2021-09-20 14:00:00,65.95,65.97,65.23,65.33,20561.0,65.95,65.97,65.23,65.33,20561.0
2021-09-20 14:30:00,65.23,65.44,64.96,65.27,18155.0,65.23,65.44,64.96,65.27,18155.0
2021-09-20 15:00:00,65.24,65.36,64.93,65.3,19650.0,65.24,65.36,64.93,65.3,19650.0
2021-09-20 15:30:00,65.3,66.26,65.24,66.05,134110.0,65.3,66.26,65.24,66.05,134110.0
2021-09-21 09:30:00,65.81,67.68,65.81,67.49,28922.0,65.81,67.68,65.81,67.49,28922.0
2021-09-21 10:00:00,67.35,67.42,66.85,67.11,37756.0,67.35,67.42,66.85,67.11,37756.0
2021-09-21 10:30:00,67.35,67.66,66.72,66.92,12111.0,67.35,67.66,66.72,66.92,12111.0
2021-09-21 11:00:00,66.9,67.63,66.84,67.44,12752.0,66.9,67.63,66.84,67.44,12752.0
2021-09-21 11:30:00,67.46,67.77,67.42,67.44,14447.0,67.46,67.77,67.42,67.44,14447.0
2021-09-21 12:00:00,67.43,67.74,67.29,67.37,13553.0,67.43,67.74,67.29,67.37,13553.0
2021-09-21 12:30:00,67.33,67.49,67.11,67.36,10019.0,67.33,67.49,67.11,67.36,10019.0
2021-09-21 13:00:00,67.38,67.44,67.19,67.32,11471.0,67.38,67.44,67.19,67.32,11471.0
2021-09-21 13:30:00,67.36,67.86,67.3,67.74,15284.0,67.36,67.86,67.3,67.74,15284.0
2021-09-21 14:00:00,67.8,67.8,67.42,67.42,9694.0,67.8,67.8,67.42,67.42,9694.0
2021-09-21 14:30:00,67.42,68.16,67.28,68.03,22966.0,67.42,68.16,67.28,68.03,22966.0
2021-09-21 15:00:00,68.08,68.26,67.94,68.06,25508.0,68.08,68.26,67.94,68.06,25508.0
2021-09-21 15:30:00,68.09,68.15,67.61,67.61,70617.0,68.09,68.15,67.61,67.61,70617.0
2021-09-22 09:30:00,67.92,68.49,67.54,68.24,21395.0,67.92,68.49,67.54,68.24,21395.0
2021-09-22 10:00:00,68.3,68.36,67.97,68.03,13119.0,68.3,68.36,67.97,68.03,13119.0
2021-09-22 10:30:00,68.02,68.6,68.02,68.42,21333.0,68.02,68.6,68.02,68.42,21333.0
2021-09-22 11:00:00,68.39,68.44,68.15,68.32,55927.0,68.39,68.44,68.15,68.32,55927.0
2021-09-22 11:30:00,68.27,68.48,68.06,68.11,13860.0,68.27,68.48,68.06,68.11,13860.0
2021-09-22 12:00:00,68.06,68.06,67.55,67.6,15731.0,68.06,68.06,67.55,67.6,15731.0
2021-09-22 12:30:00,67.58,67.94,67.58,67.92,17509.0,67.58,67.94,67.58,67.92,17509.0
2021-09-22 13:00:00,67.88,67.88,67.56,67.65,17076.0,67.88,67.88,67.56,67.65,17076.0
2021-09-22 13:30:00,67.65,67.96,67.65,67.95,14014.0,67.65,67.96,67.65,67.95,14014.0
2021-09-22 14:00:00,67.94,68.44,67.8,68.33,30342.0,67.94,68.44,67.8,68.33,30342.0
2021-09-22 14:30:00,68.33,68.37,67.78,68.07,34635.0,68.33,68.37,67.78,68.07,34635.0
2021-09-22 15:00:00,68.02,68.47,67.86,68.42,37925.0,68.02,68.47,67.86,68.42,37925.0
2021-09-22 15:30:00,68.41,68.63,68.29,68.42,104225.0,68.41,68.63,68.29,68.42,104225.0
2021-09-23 09:30:00,69.29,69.33,68.22,68.33,16187.0,69.29,69.33,68.22,68.33,16187.0
2021-09-23 10:00:00,68.27,68.36,67.69,68.07,129192.0,68.27,68.36,67.69,68.07,129192.0
2021-09-23 10:30:00,68.09,68.13,67.89,67.98,17947.0,68.09,68.13,67.89,67.98,17947.0
2021-09-23 11:00:00,67.94,67.94,67.54,67.69,10441.0,67.94,67.94,67.54,67.69,10441.0
2021-09-23 11:30:00,67.63,68.05,67.63,67.97,10746.0,67.63,68.05,67.63,67.97,10746.0
2021-09-23 12:00:00,67.91,68.0,67.82,67.96,4110.0,67.91,68.0,67.82,67.96,4110.0
2021-09-23 12:30:00,67.98,68.43,67.96,68.4,8971.0,67.98,68.43,67.96,68.4,8971.0
2021-09-23 13:00:00,68.41,68.84,68.41,68.81,11205.0,68.41,68.84,68.41,68.81,11205.0
2021-09-23 13:30:00,68.87,69.01,68.85,68.94,10585.0,68.87,69.01,68.85,68.94,10585.0
2021-09-23 14:00:00,68.96,69.03,68.57,68.58,12957.0,68.96,69.03,68.57,68.58,12957.0
2021-09-23 14:30:00,68.61,68.75,68.54,68.73,11395.0,68.61,68.75,68.54,68.73,11395.0
2021-09-23 15:00:00,68.76,68.78,68.62,68.65,13982.0,68.76,68.78,68.62,68.65,13982.0
2021-09-23 15:30:00,68.67,68.83,68.56,68.72,42735.0,68.67,68.83,68.56,68.72,42735.0
2021-09-24 09:30:00,68.1,68.77,67.78,68.09,30135.0,68.1,68.77,67.78,68.09,30135.0
2021-09-24 10:00:00,68.03,68.34,67.79,68.16,13336.0,68.03,68.34,67.79,68.16,13336.0
2021-09-24 10:30:00,68.22,68.63,68.17,68.23,8446.0,68.22,68.63,68.17,68.23,8446.0
2021-09-24 11:00:00,68.29,68.29,67.58,67.6,7330.0,68.29,68.29,67.58,67.6,7330.0
2021-09-24 11:30:00,67.63,68.1,67.62,68.02,7470.0,67.63,68.1,67.62,68.02,7470.0
2021-09-24 12:00:00,68.04,68.21,67.95,68.13,8081.0,68.04,68.21,67.95,68.13,8081.0
2021-09-24 12:30:00,68.21,68.43,68.06,68.1,9405.0,68.21,68.43,68.06,68.1,9405.0
2021-09-24 13:00:00,68.07,68.09,67.6,67.62,12202.0,68.07,68.09,67.6,67.62,12202.0
2021-09-24 13:30:00,67.62,67.62,67.13,67.22,19622.0,67.62,67.62,67.13,67.22,19622.0
2021-09-24 14:00:00,67.2,67.24,67.02,67.12,21715.0,67.2,67.24,67.02,67.12,21715.0
2021-09-24 14:30:00,67.07,67.42,67.01,67.35,18864.0,67.07,67.42,67.01,67.35,18864.0
2021-09-24 15:00:00,67.3,67.43,67.0,67.37,27577.0,67.3,67.43,67.0,67.37,27577.0
2021-09-24 15:30:00,67.37,67.75,67.36,67.65,52822.0,67.37,67.75,67.36,67.65,52822.0
2021-09-27 09:30:00,67.02,67.59,65.45,66.17,15802.0,67.02,67.59,65.45,66.17,15802.0
2021-09-27 10:00:00,65.97,66.11,65.45,65.81,22553.0,65.97,66.11,65.45,65.81,22553.0
2021-09-27 10:30:00,65.92,66.44,65.92,66.05,24791.0,65.92,66.44,65.92,66.05,24791.0
2021-09-27 11:00:00,65.94,66.36,65.85,65.95,11351.0,65.94,66.36,65.85,65.95,11351.0
2021-09-27 11:30:00,65.94,66.04,65.6,66.03,37985.0,65.94,66.04,65.6,66.03,37985.0
2021-09-27 12:00:00,65.99,66.25,65.98,66.15,10720.0,65.99,66.25,65.98,66.15,10720.0
2021-09-27 12:30:00,66.17,66.42,65.96,66.02,11154.0,66.17,66.42,65.96,66.02,11154.0
2021-09-27 13:00:00,66.02,66.03,65.8,65.89,7874.0,66.02,66.03,65.8,65.89,7874.0
2021-09-27 13:30:00,65.87,65.87,65.56,65.61,9741.0,65.87,65.87,65.56,65.61,9741.0
2021-09-27 14:00:00,65.61,66.03,65.58,65.95,11143.0,65.61,66.03,65.58,65.95,11143.0
2021-09-27 14:30:00,65.97,66.05,65.71,65.78,13135.0,65.97,66.05,65.71,65.78,13135.0
2021-09-27 15:00:00,65.76,65.88,65.6,65.76,13069.0,65.76,65.88,65.6,65.76,13069.0
2021-09-27 15:30:00,65.75,66.17,65.75,66.05,62882.0,65.75,66.17,65.75,66.05,62882.0
2021-09-28 09:30:00,64.78,64.78,63.44,64.06,26927.0,64.78,64.78,63.44,64.06,26927.0
2021-09-28 10:00:00,63.98,64.03,63.47,63.68,26307.0,63.98,64.03,63.47,63.68,26307.0
2021-09-28 10:30:00,63.65,64.05,63.47,63.92,14245.0,63.65,64.05,63.47,63.92,14245.0
2021-09-28 11:00:00,63.92,63.97,62.77,62.77,103333.0,63.92,63.97,62.77,62.77,103333.0
2021-09-28 11:30:00,62.77,63.15,62.65,63.15,24427.0,62.77,63.15,62.65,63.15,24427.0
2021-09-28 12:00:00,63.1,63.59,62.97,63.59,14898.0,63.1,63.59,62.97,63.59,14898.0
2021-09-28 12:30:00,63.5,63.5,62.56,62.56,19592.0,63.5,63.5,62.56,62.56,19592.0
2021-09-28 13:00:00,62.61,62.74,62.25,62.74,24008.0,62.61,62.74,62.25,62.74,24008.0
2021-09-28 13:30:00,62.77,62.9,62.2,62.34,33637.0,62.77,62.9,62.2,62.34,33637.0
2021-09-28 14:00:00,62.32,62.76,62.25,62.57,31930.0,62.32,62.76,62.25,62.57,31930.0
2021-09-28 14:30:00,62.54,63.26,62.34,63.26,54594.0,62.54,63.26,62.34,63.26,54594.0
2021-09-28 15:00:00,63.18,63.32,62.59,62.6,36972.0,63.18,63.32,62.59,62.6,36972.0
2021-09-28 15:30:00,62.56,62.74,62.08,62.15,105151.0,62.56,62.74,62.08,62.15,105151.0
2021-09-29 09:30:00,62.77,63.15,61.26,61.81,24542.0,62.77,63.15,61.26,61.81,24542.0
2021-09-29 10:00:00,61.96,62.09,61.5,61.5,24616.0,61.96,62.09,61.5,61.5,24616.0
2021-09-29 10:30:00,61.52,61.93,61.41,61.89,24835.0,61.52,61.93,61.41,61.89,24835.0
2021-09-29 11:00:00,61.94,62.19,61.65,61.68,32584.0,61.94,62.19,61.65,61.68,32584.0
2021-09-29 11:30:00,61.6,61.86,61.46,61.69,50585.0,61.6,61.86,61.46,61.69,50585.0
2021-09-29 12:00:00,61.69,61.72,60.96,61.03,14967.0,61.69,61.72,60.96,61.03,14967.0
2021-09-29 12:30:00,61.01,61.31,60.85,61.3,14978.0,61.01,61.31,60.85,61.3,14978.0
2021-09-29 13:00:00,61.26,61.74,61.25,61.59,9827.0,61.26,61.74,61.25,61.59,9827.0
2021-09-29 13:30:00,61.48,61.63,61.43,61.63,9600.0,61.48,61.63,61.43,61.63,9600.0
2021-09-29 14:00:00,61.63,62.0,61.51,61.52,12463.0,61.63,62.0,61.51,61.52,12463.0
2021-09-29 14:30:00,61.53,61.9,61.4,61.85,26170.0,61.53,61.9,61.4,61.85,26170.0
2021-09-29 15:00:00,61.89,61.92,61.66,61.71,19123.0,61.89,61.92,61.66,61.71,19123.0
2021-09-29 15:30:00,61.69,61.82,61.27,61.47,122274.0,61.69,61.82,61.27,61.47,122274.0
2021-09-30 09:30:00,62.01,62.29,61.51,61.52,29783.0,62.01,62.29,61.51,61.52,29783.0
2021-09-30 10:00:00,61.54,61.64,61.23,61.58,20518.0,61.54,61.64,61.23,61.58,20518.0
2021-09-30 10:30:00,61.57,61.57,60.95,60.95,26166.0,61.57,61.57,60.95,60.95,26166.0
2021-09-30 11:00:00,60.9,61.56,60.83,61.55,37382.0,60.9,61.56,60.83,61.55,37382.0
2021-09-30 11:30:00,61.55,61.62,60.96,61.09,23974.0,61.55,61.62,60.96,61.09,23974.0
2021-09-30 12:00:00,61.04,61.04,60.68,60.84,19228.0,61.04,61.04,60.68,60.84,19228.0
2021-09-30 12:30:00,60.8,61.01,60.64,60.97,13729.0,60.8,61.01,60.64,60.97,13729.0
2021-09-30 13:00:00,60.97,61.66,60.93,61.57,37892.0,60.97,61.66,60.93,61.57,37892.0
2021-09-30 13:30:00,61.54,61.71,61.29,61.39,39480.0,61.54,61.71,61.29,61.39,39480.0
2021-09-30 14:00:00,61.41,61.76,61.17,61.4,20422.0,61.41,61.76,61.17,61.4,20422.0
2021-09-30 14:30:00,61.37,61.46,61.11,61.28,22012.0,61.37,61.46,61.11,61.28,22012.0
2021-09-30 15:00:00,61.28,61.57,61.18,61.55,43058.0,61.28,61.57,61.18,61.55,43058.0
2021-09-30 15:30:00,61.55,61.63,60.83,60.94,103724.0,61.55,61.63,60.83,60.94,103724.0
2021-10-01 09:30:00,61.34,61.77,60.89,61.01,21938.0,61.34,61.77,60.89,61.01,21938.0
2021-10-01 10:00:00,60.96,61.08,60.51,60.68,16435.0,60.96,61.08,60.51,60.68,16435.0
2021-10-01 10:30:00,60.5,61.15,60.35,61.02,17370.0,60.5,61.15,60.35,61.02,17370.0
2021-10-01 11:00:00,61.02,61.31,60.8,61.28,25178.0,61.02,61.31,60.8,61.28,25178.0
2021-10-01 11:30:00,61.33,61.54,61.24,61.44,9715.0,61.33,61.54,61.24,61.44,9715.0
2021-10-01 12:00:00,61.45,61.6,61.3,61.44,7934.0,61.45,61.6,61.3,61.44,7934.0
2021-10-01 12:30:00,61.41,61.47,61.18,61.23,6763.0,61.41,61.47,61.18,61.23,6763.0
2021-10-01 13:00:00,61.22,61.69,61.2,61.69,7469.0,61.22,61.69,61.2,61.69,7469.0
2021-10-01 13:30:00,61.73,61.91,61.67,61.81,8901.0,61.73,61.91,61.67,61.81,8901.0
2021-10-01 14:00:00,61.82,62.41,61.82,62.41,14022.0,61.82,62.41,61.82,62.41,14022.0
2021-10-01 14:30:00,62.44,62.58,62.42,62.5,9842.0,62.44,62.58,62.42,62.5,9842.0
2021-10-01 15:00:00,62.54,62.58,62.36,62.41,19777.0,62.54,62.58,62.36,62.41,19777.0
2021-10-01 15:30:00,62.41,62.47,62.21,62.23,48333.0,62.41,62.47,62.21,62.23,48333.0
2021-10-04 09:30:00,61.77,61.77,60.32,61.12,30206.0,61.77,61.77,60.32,61.12,30206.0
2021-10-04 10:00:00,61.01,61.01,59.99,60.19,27230.0,61.01,61.01,59.99,60.19,27230.0
2021-10-04 10:30:00,60.16,60.27,59.83,59.98,31159.0,60.16,60.27,59.83,59.98,31159.0
2021-10-04 11:00:00,59.98,60.32,59.8,60.1,128194.0,59.98,60.32,59.8,60.1,128194.0
2021-10-04 11:30:00,60.07,60.1,59.8,59.9,104059.0,60.07,60.1,59.8,59.9,104059.0
2021-10-04 12:00:00,59.87,60.25,59.81,60.07,10572.0,59.87,60.25,59.81,60.07,10572.0
2021-10-04 12:30:00,60.05,60.05,59.4,59.54,6605.0,60.05,60.05,59.4,59.54,6605.0
2021-10-04 13:00:00,59.53,59.85,59.31,59.77,17000.0,59.53,59.85,59.31,59.77,17000.0
2021-10-04 13:30:00,59.79,59.94,59.74,59.87,13930.0,59.79,59.94,59.74,59.87,13930.0
2021-10-04 14:00:00,59.9,60.4,59.87,60.27,17543.0,59.9,60.4,59.87,60.27,17543.0
2021-10-04 14:30:00,60.22,60.45,60.06,60.44,13706.0,60.22,60.45,60.06,60.44,13706.0
2021-10-04 15:00:00,60.43,60.72,60.08,60.23,18189.0,60.43,60.72,60.08,60.23,18189.0
2021-10-04 15:30:00,60.17,60.6,60.11,60.56,99210.0,60.17,60.6,60.11,60.56,99210.0
2021-10-05 09:30:00,60.83,61.36,60.22,61.2,24927.0,60.83,61.36,60.22,61.2,24927.0
2021-10-05 10:00:00,61.2,61.39,60.98,60.98,17550.0,61.2,61.39,60.98,60.98,17550.0
2021-10-05 10:30:00,61.08,61.84,60.94,61.84,20999.0,61.08,61.84,60.94,61.84,20999.0
2021-10-05 11:00:00,61.86,62.06,61.1,61.1,26457.0,61.86,62.06,61.1,61.1,26457.0
2021-10-05 11:30:00,61.08,61.29,60.97,61.29,22367.0,61.08,61.29,60.97,61.29,22367.0
2021-10-05 12:00:00,61.29,61.73,61.29,61.52,104574.0,61.29,61.73,61.29,61.52,104574.0
2021-10-05 12:30:00,61.56,61.61,61.46,61.55,23319.0,61.56,61.61,61.46,61.55,23319.0
2021-10-05 13:00:00,61.51,61.85,61.45,61.79,26775.0,61.51,61.85,61.45,61.79,26775.0
2021-10-05 13:30:00,61.79,61.89,61.59,61.61,20999.0,61.79,61.89,61.59,61.61,20999.0
2021-10-05 14:00:00,61.61,61.68,61.42,61.59,34899.0,61.61,61.68,61.42,61.59,34899.0
2021-10-05 14:30:00,61.62,61.67,61.38,61.54,51052.0,61.62,61.67,61.38,61.54,51052.0
2021-10-05 15:00:00,61.54,61.59,61.37,61.42,27129.0,61.54,61.59,61.37,61.42,27129.0
2021-10-05 15:30:00,61.42,61.96,61.39,61.94,137594.0,61.42,61.96,61.39,61.94,137594.0
2021-10-06 09:30:00,61.04,62.77,61.04,62.27,35390.0,61.04,62.77,61.04,62.27,35390.0
2021-10-06 10:00:00,62.2,62.78,62.05,62.7,28114.0,62.2,62.78,62.05,62.7,28114.0
2021-10-06 10:30:00,62.78,63.97,62.72,63.62,40175.0,62.78,63.97,62.72,63.62,40175.0
2021-10-06 11:00:00,63.54,63.7,62.95,63.29,22030.0,63.54,63.7,62.95,63.29,22030.0
2021-10-06 11:30:00,63.23,63.49,63.0,63.25,30097.0,63.23,63.49,63.0,63.25,30097.0
2021-10-06 12:00:00,63.21,63.27,62.59,62.77,36645.0,63.21,63.27,62.59,62.77,36645.0
2021-10-06 12:30:00,62.78,62.9,62.48,62.48,17467.0,62.78,62.9,62.48,62.48,17467.0
2021-10-06 13:00:00,62.53,62.64,62.41,62.58,23585.0,62.53,62.64,62.41,62.58,23585.0
2021-10-06 13:30:00,62.64,62.99,62.63,62.87,13130.0,62.64,62.99,62.63,62.87,13130.0
2021-10-06 14:00:00,62.89,62.99,62.77,62.87,15739.0,62.89,62.99,62.77,62.87,15739.0
2021-10-06 14:30:00,62.84,62.93,62.49,62.53,22052.0,62.84,62.93,62.49,62.53,22052.0
2021-10-06 15:00:00,62.54,62.61,62.38,62.54,32285.0,62.54,62.61,62.38,62.54,32285.0
2021-10-06 15:30:00,62.52,62.56,62.18,62.52,149478.0,62.52,62.56,62.18,62.52,149478.0
2021-10-07 09:30:00,63.09,63.87,63.09,63.87,22803.0,63.09,63.87,63.09,63.87,22803.0
2021-10-07 10:00:00,63.9,64.0,63.69,63.92,26721.0,63.9,64.0,63.69,63.92,26721.0
2021-10-07 10:30:00,63.95,64.3,63.72,63.78,18809.0,63.95,64.3,63.72,63.78,18809.0
2021-10-07 11:00:00,63.83,63.99,63.68,63.7,21452.0,63.83,63.99,63.68,63.7,21452.0
2021-10-07 11:30:00,63.67,63.94,63.63,63.82,24485.0,63.67,63.94,63.63,63.82,24485.0
2021-10-07 12:00:00,63.86,63.87,63.44,63.45,7131.0,63.86,63.87,63.44,63.45,7131.0
2021-10-07 12:30:00,63.45,63.68,63.44,63.68,4883.0,63.45,63.68,63.44,63.68,4883.0
2021-10-07 13:00:00,63.71,63.78,63.52,63.69,12125.0,63.71,63.78,63.52,63.69,12125.0
2021-10-07 13:30:00,63.7,63.7,63.32,63.41,8100.0,63.7,63.7,63.32,63.41,8100.0
2021-10-07 14:00:00,63.39,63.39,62.76,62.79,11726.0,63.39,63.39,62.76,62.79,11726.0
2021-10-07 14:30:00,62.77,62.81,62.43,62.43,25358.0,62.77,62.81,62.43,62.43,25358.0
2021-10-07 15:00:00,62.41,62.42,61.89,61.92,52901.0,62.41,62.42,61.89,61.92,52901.0
2021-10-07 15:30:00,61.94,62.0,61.75,61.95,70159.0,61.94,62.0,61.75,61.95,70159.0
2021-10-08 09:30:00,61.96,62.4,61.02,61.07,47191.0,61.96,62.4,61.02,61.07,47191.0
2021-10-08 10:00:00,61.14,61.58,61.05,61.28,49667.0,61.14,61.58,61.05,61.28,49667.0
2021-10-08 10:30:00,61.23,61.23,60.3,60.85,70420.0,61.23,61.23,60.3,60.85,70420.0
2021-10-08 11:00:00,60.83,60.99,60.39,60.43,13019.0,60.83,60.99,60.39,60.43,13019.0
2021-10-08 11:30:00,60.42,60.42,59.88,59.9,5203.0,60.42,60.42,59.88,59.9,5203.0
2021-10-08 12:00:00,59.87,59.92,59.72,59.82,8363.0,59.87,59.92,59.72,59.82,8363.0
2021-10-08 12:30:00,59.77,60.15,59.76,60.06,5620.0,59.77,60.15,59.76,60.06,5620.0
2021-10-08 13:00:00,60.03,60.2,59.71,59.81,16491.0,60.03,60.2,59.71,59.81,16491.0
2021-10-08 13:30:00,59.74,59.74,59.52,59.68,14309.0,59.74,59.74,59.52,59.68,14309.0
2021-10-08 14:00:00,59.65,59.67,59.43,59.62,19536.0,59.65,59.67,59.43,59.62,19536.0
2021-10-08 14:30:00,59.6,59.6,59.39,59.55,13304.0,59.6,59.6,59.39,59.55,13304.0
2021-10-08 15:00:00,59.54,60.05,59.21,59.21,25719.0,59.54,60.05,59.21,59.21,25719.0
2021-10-08 15:30:00,59.19,59.29,58.84,59.11,108091.0,59.19,59.29,58.84,59.11,108091.0
2021-10-11 09:30:00,58.67,59.16,57.76,58.45,75819.0,58.67,59.16,57.76,58.45,75819.0
2021-10-11 10:00:00,58.63,59.39,58.48,59.08,55881.0,58.63,59.39,58.48,59.08,55881.0
2021-10-11 10:30:00,59.08,59.18,58.51,58.65,32305.0,59.08,59.18,58.51,58.65,32305.0
2021-10-11 11:00:00,58.6,58.82,58.51,58.64,29973.0,58.6,58.82,58.51,58.64,29973.0
2021-10-11 11:30:00,58.65,58.66,58.42,58.47,18633.0,58.65,58.66,58.42,58.47,18633.0
2021-10-11 12:00:00,58.43,58.63,58.36,58.58,18238.0,58.43,58.63,58.36,58.58,18238.0
2021-10-11 12:30:00,58.6,58.6,58.15,58.17,38832.0,58.6,58.6,58.15,58.17,38832.0
2021-10-11 13:00:00,58.17,58.17,57.52,57.54,58331.0,58.17,58.17,57.52,57.54,58331.0
2021-10-11 13:30:00,57.55,57.55,57.12,57.17,51658.0,57.55,57.55,57.12,57.17,51658.0
2021-10-11 14:00:00,57.21,57.44,56.94,57.25,46575.0,57.21,57.44,56.94,57.25,46575.0
2021-10-11 14:30:00,57.26,57.62,57.25,57.44,36122.0,57.26,57.62,57.25,57.44,36122.0
2021-10-11 15:00:00,57.46,57.5,57.27,57.37,26173.0,57.46,57.5,57.27,57.37,26173.0
2021-10-11 15:30:00,57.36,57.43,57.03,57.14,96400.0,57.36,57.43,57.03,57.14,96400.0
2021-10-12 09:30:00,57.58,58.5,57.28,58.02,30580.0,57.58,58.5,57.28,58.02,30580.0
2021-10-12 10:00:00,58.11,59.1,58.1,59.05,43209.0,58.11,59.1,58.1,59.05,43209.0
2021-10-12 10:30:00,58.99,59.41,58.93,59.21,30932.0,58.99,59.41,58.93,59.21,30932.0
2021-10-12 11:00:00,59.26,59.6,59.16,59.42,44870.0,59.26,59.6,59.16,59.42,44870.0
2021-10-12 11:30:00,59.42,59.84,59.27,59.79,35703.0,59.42,59.84,59.27,59.79,35703.0
2021-10-12 12:00:00,59.82,59.94,59.34,59.36,43461.0,59.82,59.94,59.34,59.36,43461.0
2021-10-12 12:30:00,59.4,59.47,59.15,59.41,36451.0,59.4,59.47,59.15,59.41,36451.0
2021-10-12 13:00:00,59.41,59.47,59.29,59.41,29229.0,59.41,59.47,59.29,59.41,29229.0
2021-10-12 13:30:00,59.39,60.19,59.37,60.08,44657.0,59.39,60.19,59.37,60.08,44657.0
2021-10-12 14:00:00,60.05,60.63,60.02,60.63,30225.0,60.05,60.63,60.02,60.63,30225.0
2021-10-12 14:30:00,60.63,60.74,60.11,60.19,36082.0,60.63,60.74,60.11,60.19,36082.0
2021-10-12 15:00:00,60.15,60.15,59.86,60.02,31852.0,60.15,60.15,59.86,60.02,31852.0
2021-10-12 15:30:00,60.02,60.02,59.55,59.96,151542.0,60.02,60.02,59.55,59.96,151542.0
2021-10-13 09:30:00,60.63,62.02,60.58,61.85,33228.0,60.63,62.02,60.58,61.85,33228.0
2021-10-13 10:00:00,61.82,61.82,60.99,60.99,11225.0,61.82,61.82,60.99,60.99,11225.0
2021-10-13 10:30:00,61.02,61.23,60.9,60.91,8578.0,61.02,61.23,60.9,60.91,8578.0
2021-10-13 11:00:00,61.01,61.51,60.99,61.2,12635.0,61.01,61.51,60.99,61.2,12635.0
2021-10-13 11:30:00,61.14,61.18,60.52,60.63,36058.0,61.14,61.18,60.52,60.63,36058.0
2021-10-13 12:00:00,60.65,60.77,60.55,60.69,10407.0,60.65,60.77,60.55,60.69,10407.0
2021-10-13 12:30:00,60.66,60.68,60.37,60.54,8948.0,60.66,60.68,60.37,60.54,8948.0
2021-10-13 13:00:00,60.54,60.65,60.42,60.47,8403.0,60.54,60.65,60.42,60.47,8403.0
2021-10-13 13:30:00,60.46,60.81,60.41,60.75,11129.0,60.46,60.81,60.41,60.75,11129.0
2021-10-13 14:00:00,60.75,60.83,60.43,60.76,11014.0,60.75,60.83,60.43,60.76,11014.0
2021-10-13 14:30:00,60.74,61.3,60.65,61.24,13551.0,60.74,61.3,60.65,61.24,13551.0
2021-10-13 15:00:00,61.24,61.65,61.22,61.57,24266.0,61.24,61.65,61.22,61.57,24266.0
2021-10-13 15:30:00,61.6,61.71,61.34,61.71,78219.0,61.6,61.71,61.34,61.71,78219.0
2021-10-14 09:30:00,62.77,63.53,62.66,63.5,31533.0,62.77,63.53,62.66,63.5,31533.0
2021-10-14 10:00:00,63.4,63.79,62.66,62.67,34309.0,63.4,63.79,62.66,62.67,34309.0
2021-10-14 10:30:00,62.64,63.03,62.27,62.83,26966.0,62.64,63.03,62.27,62.83,26966.0
2021-10-14 11:00:00,62.79,62.82,62.56,62.7,20261.0,62.79,62.82,62.56,62.7,20261.0
2021-10-14 11:30:00,62.7,62.84,62.55,62.76,24994.0,62.7,62.84,62.55,62.76,24994.0
2021-10-14 12:00:00,62.78,62.85,62.61,62.68,13053.0,62.78,62.85,62.61,62.68,13053.0
2021-10-14 12:30:00,62.7,62.94,62.68,62.78,10255.0,62.7,62.94,62.68,62.78,10255.0
2021-10-14 13:00:00,62.79,62.79,62.39,62.58,6523.0,62.79,62.79,62.39,62.58,6523.0
2021-10-14 13:30:00,62.59,62.59,62.31,62.31,6578.0,62.59,62.59,62.31,62.31,6578.0
2021-10-14 14:00:00,62.25,62.76,62.24,62.7,7503.0,62.25,62.76,62.24,62.7,7503.0
2021-10-14 14:30:00,62.7,62.83,62.63,62.83,7945.0,62.7,62.83,62.63,62.83,7945.0
2021-10-14 15:00:00,62.8,62.88,62.66,62.7,17014.0,62.8,62.88,62.66,62.7,17014.0
2021-10-14 15:30:00,62.68,62.86,62.39,62.64,94366.0,62.68,62.86,62.39,62.64,94366.0
2021-10-15 09:30:00,63.26,63.26,62.53,63.16,36063.0,63.26,63.26,62.53,63.16,36063.0
2021-10-15 10:00:00,63.02,63.29,62.88,63.1,6487.0,63.02,63.29,62.88,63.1,6487.0
2021-10-15 10:30:00,63.14,63.14,62.69,62.97,15295.0,63.14,63.14,62.69,62.97,15295.0
2021-10-15 11:00:00,63.02,63.18,62.77,62.86,13245.0,63.02,63.18,62.77,62.86,13245.0
2021-10-15 11:30:00,62.88,63.4,62.66,63.31,16987.0,62.88,63.4,62.66,63.31,16987.0
2021-10-15 12:00:00,63.33,63.87,63.27,63.87,16724.0,63.33,63.87,63.27,63.87,16724.0
2021-10-15 12:30:00,63.91,63.94,63.73,63.82,13209.0,63.91,63.94,63.73,63.82,13209.0
2021-10-15 13:00:00,63.8,63.84,63.52,63.52,7626.0,63.8,63.84,63.52,63.52,7626.0
2021-10-15 13:30:00,63.5,63.63,63.49,63.55,6314.0,63.5,63.63,63.49,63.55,6314.0
2021-10-15 14:00:00,63.58,63.62,63.41,63.44,14064.0,63.58,63.62,63.41,63.44,14064.0
2021-10-15 14:30:00,63.44,63.61,63.39,63.5,11019.0,63.44,63.61,63.39,63.5,11019.0
2021-10-15 15:00:00,63.5,63.5,63.16,63.24,11089.0,63.5,63.5,63.16,63.24,11089.0
2021-10-15 15:30:00,63.24,63.25,62.64,62.72,87086.0,63.24,63.25,62.64,62.72,87086.0
2021-10-18 09:30:00,62.43,63.19,62.0,62.76,16859.0,62.43,63.19,62.0,62.76,16859.0
2021-10-18 10:00:00,62.78,63.21,62.55,63.13,9857.0,62.78,63.21,62.55,63.13,9857.0
2021-10-18 10:30:00,63.15,63.39,62.8,63.3,10781.0,63.15,63.39,62.8,63.3,10781.0
2021-10-18 11:00:00,63.32,63.39,62.72,62.85,14655.0,63.32,63.39,62.72,62.85,14655.0
2021-10-18 11:30:00,62.89,63.36,62.89,63.36,13908.0,62.89,63.36,62.89,63.36,13908.0
2021-10-18 12:00:00,63.32,63.64,63.32,63.51,9765.0,63.32,63.64,63.32,63.51,9765.0
2021-10-18 12:30:00,63.52,63.59,63.47,63.54,8870.0,63.52,63.59,63.47,63.54,8870.0
2021-10-18 13:00:00,63.52,63.74,63.51,63.74,9818.0,63.52,63.74,63.51,63.74,9818.0
2021-10-18 13:30:00,63.74,63.91,63.72,63.84,7100.0,63.74,63.91,63.72,63.84,7100.0
2021-10-18 14:00:00,63.88,64.16,63.87,63.96,18795.0,63.88,64.16,63.87,63.96,18795.0
2021-10-18 14:30:00,63.91,63.99,63.74,63.8,31521.0,63.91,63.99,63.74,63.8,31521.0
2021-10-18 15:00:00,63.8,63.85,63.4,63.43,24056.0,63.8,63.85,63.4,63.43,24056.0
2021-10-18 15:30:00,63.4,63.8,63.37,63.79,65998.0,63.4,63.8,63.37,63.79,65998.0
2021-10-19 09:30:00,63.95,64.36,63.2,63.34,26715.0,63.95,64.36,63.2,63.34,26715.0
2021-10-19 10:00:00,63.32,63.48,63.19,63.38,12509.0,63.32,63.48,63.19,63.38,12509.0
2021-10-19 10:30:00,63.38,63.47,63.02,63.46,41360.0,63.38,63.47,63.02,63.46,41360.0
2021-10-19 11:00:00,63.51,63.66,63.39,63.66,13026.0,63.51,63.66,63.39,63.66,13026.0
2021-10-19 11:30:00,63.66,63.98,63.6,63.88,9603.0,63.66,63.98,63.6,63.88,9603.0
2021-10-19 12:00:00,63.86,63.89,63.39,63.66,22932.0,63.86,63.89,63.39,63.66,22932.0
2021-10-19 12:30:00,63.66,63.71,63.6,63.63,11768.0,63.66,63.71,63.6,63.63,11768.0
2021-10-19 13:00:00,63.61,63.7,63.33,63.33,12517.0,63.61,63.7,63.33,63.33,12517.0
2021-10-19 13:30:00,63.27,63.39,63.03,63.09,16627.0,63.27,63.39,63.03,63.09,16627.0
2021-10-19 14:00:00,63.1,63.26,63.0,63.02,15311.0,63.1,63.26,63.0,63.02,15311.0
2021-10-19 14:30:00,63.02,63.11,62.83,63.11,19244.0,63.02,63.11,62.83,63.11,19244.0
2021-10-19 15:00:00,63.12,63.49,62.95,63.49,33789.0,63.12,63.49,62.95,63.49,33789.0
2021-10-19 15:30:00,63.45,63.62,63.25,63.44,59348.0,63.45,63.62,63.25,63.44,59348.0
2021-10-20 09:30:00,64.02,64.43,63.06,63.13,27472.0,64.02,64.43,63.06,63.13,27472.0
2021-10-20 10:00:00,63.12,63.39,62.51,63.16,25339.0,63.12,63.39,62.51,63.16,25339.0
2021-10-20 10:30:00,63.32,63.32,62.78,62.78,10579.0,63.32,63.32,62.78,62.78,10579.0
2021-10-20 11:00:00,62.78,62.93,62.42,62.58,13058.0,62.78,62.93,62.42,62.58,13058.0
2021-10-20 11:30:00,62.56,63.17,62.56,63.17,10078.0,62.56,63.17,62.56,63.17,10078.0
2021-10-20 12:00:00,63.17,63.17,62.82,62.96,16556.0,63.17,63.17,62.82,62.96,16556.0
2021-10-20 12:30:00,63.03,63.34,63.01,63.34,11852.0,63.03,63.34,63.01,63.34,11852.0
2021-10-20 13:00:00,63.38,63.4,62.99,63.14,11375.0,63.38,63.4,62.99,63.14,11375.0
2021-10-20 13:30:00,63.08,63.6,63.06,63.55,15120.0,63.08,63.6,63.06,63.55,15120.0
2021-10-20 14:00:00,63.5,63.76,63.5,63.6,13510.0,63.5,63.76,63.5,63.6,13510.0
2021-10-20 14:30:00,63.6,63.64,63.42,63.43,8705.0,63.6,63.64,63.42,63.43,8705.0
2021-10-20 15:00:00,63.33,63.57,63.33,63.43,13169.0,63.33,63.57,63.33,63.43,13169.0
2021-10-20 15:30:00,63.45,63.6,63.39,63.46,51080.0,63.45,63.6,63.39,63.46,51080.0
2021-10-21 09:30:00,63.33,64.3,63.33,64.18,14800.0,63.33,64.3,63.33,64.18,14800.0
2021-10-21 10:00:00,64.13,64.43,63.85,64.07,12738.0,64.13,64.43,63.85,64.07,12738.0
2021-10-21 10:30:00,64.03,64.2,63.9,63.9,5249.0,64.03,64.2,63.9,63.9,5249.0
2021-10-21 11:00:00,63.86,64.03,63.71,63.86,7032.0,63.86,64.03,63.71,63.86,7032.0
2021-10-21 11:30:00,63.86,64.05,63.7,63.99,6798.0,63.86,64.05,63.7,63.99,6798.0
2021-10-21 12:00:00,64.05,64.43,63.97,64.39,8094.0,64.05,64.43,63.97,64.39,8094.0
2021-10-21 12:30:00,64.39,64.7,64.39,64.7,6401.0,64.39,64.7,64.39,64.7,6401.0
2021-10-21 13:00:00,64.71,64.8,64.56,64.56,8091.0,64.71,64.8,64.56,64.56,8091.0
2021-10-21 13:30:00,64.52,64.6,64.28,64.31,6469.0,64.52,64.6,64.28,64.31,6469.0
2021-10-21 14:00:00,64.35,64.63,64.35,64.48,13586.0,64.35,64.63,64.35,64.48,13586.0
2021-10-21 14:30:00,64.49,64.5,64.29,64.31,13229.0,64.49,64.5,64.29,64.31,13229.0
2021-10-21 15:00:00,64.35,64.53,64.34,64.44,8625.0,64.35,64.53,64.34,64.44,8625.0
2021-10-21 15:30:00,64.45,64.45,64.22,64.41,36251.0,64.45,64.45,64.22,64.41,36251.0
2021-10-22 09:30:00,64.27,64.56,64.01,64.56,7357.0,64.27,64.56,64.01,64.56,7357.0
2021-10-22 10:00:00,64.56,64.84,64.43,64.7,9453.0,64.56,64.84,64.43,64.7,9453.0
2021-10-22 10:30:00,64.63,64.63,64.25,64.42,9020.0,64.63,64.63,64.25,64.42,9020.0
2021-10-22 11:00:00,64.46,64.53,63.93,64.12,10581.0,64.46,64.53,63.93,64.12,10581.0
2021-10-22 11:30:00,64.11,64.11,63.35,63.79,22679.0,64.11,64.11,63.35,63.79,22679.0
2021-10-22 12:00:00,63.8,63.82,63.58,63.72,6931.0,63.8,63.82,63.58,63.72,6931.0
2021-10-22 12:30:00,63.73,63.94,63.62,63.77,9416.0,63.73,63.94,63.62,63.77,9416.0
2021-10-22 13:00:00,63.7,63.76,63.56,63.63,6268.0,63.7,63.76,63.56,63.63,6268.0
2021-10-22 13:30:00,63.57,63.58,63.39,63.42,6228.0,63.57,63.58,63.39,63.42,6228.0
2021-10-22 14:00:00,63.4,63.52,63.38,63.42,8890.0,63.4,63.52,63.38,63.42,8890.0
2021-10-22 14:30:00,63.45,63.59,63.26,63.42,12312.0,63.45,63.59,63.26,63.42,12312.0
2021-10-22 15:00:00,63.39,63.4,63.03,63.05,15756.0,63.39,63.4,63.03,63.05,15756.0
2021-10-22 15:30:00,63.07,63.32,63.02,63.18,38364.0,63.07,63.32,63.02,63.18,38364.0
2021-10-25 09:30:00,63.49,65.2,62.91,65.14,29402.0,63.49,65.2,62.91,65.14,29402.0
2021-10-25 10:00:00,65.17,66.37,65.1,65.92,44084.0,65.17,66.37,65.1,65.92,44084.0
2021-10-25 10:30:00,65.87,66.6,65.87,66.29,67876.0,65.87,66.6,65.87,66.29,67876.0
2021-10-25 11:00:00,66.29,66.92,65.97,66.92,75985.0,66.29,66.92,65.97,66.92,75985.0
2021-10-25 11:30:00,66.92,67.28,66.71,66.86,56612.0,66.92,67.28,66.71,66.86,56612.0
2021-10-25 12:00:00,66.82,67.48,66.69,67.22,41390.0,66.82,67.48,66.69,67.22,41390.0
2021-10-25 12:30:00,67.22,67.32,66.85,67.09,50211.0,67.22,67.32,66.85,67.09,50211.0
2021-10-25 13:00:00,67.06,67.08,66.77,66.78,49095.0,67.06,67.08,66.77,66.78,49095.0
2021-10-25 13:30:00,66.74,66.74,66.14,66.54,56522.0,66.74,66.74,66.14,66.54,56522.0
2021-10-25 14:00:00,66.52,66.62,66.31,66.38,34705.0,66.52,66.62,66.31,66.38,34705.0
2021-10-25 14:30:00,66.37,66.38,65.65,65.88,32433.0,66.37,66.38,65.65,65.88,32433.0
2021-10-25 15:00:00,65.86,66.62,65.83,66.59,31838.0,65.86,66.62,65.83,66.59,31838.0
2021-10-25 15:30:00,66.61,66.61,65.89,65.98,82161.0,66.61,66.61,65.89,65.98,82161.0
2021-10-26 09:30:00,66.27,67.76,66.18,66.52,49669.0,66.27,67.76,66.18,66.52,49669.0
2021-10-26 10:00:00,66.64,67.29,66.22,66.91,30603.0,66.64,67.29,66.22,66.91,30603.0
2021-10-26 10:30:00,66.83,67.3,66.67,67.2,25995.0,66.83,67.3,66.67,67.2,25995.0
2021-10-26 11:00:00,67.17,67.17,66.57,66.81,34895.0,67.17,67.17,66.57,66.81,34895.0
2021-10-26 11:30:00,66.78,66.78,65.97,66.19,36155.0,66.78,66.78,65.97,66.19,36155.0
2021-10-26 12:00:00,66.19,66.35,65.99,66.09,22406.0,66.19,66.35,65.99,66.09,22406.0
2021-10-26 12:30:00,66.08,66.11,65.13,65.54,16857.0,66.08,66.11,65.13,65.54,16857.0
2021-10-26 13:00:00,65.5,65.58,65.08,65.3,12495.0,65.5,65.58,65.08,65.3,12495.0
2021-10-26 13:30:00,65.38,65.73,65.21,65.41,8654.0,65.38,65.73,65.21,65.41,8654.0
2021-10-26 14:00:00,65.46,65.65,65.28,65.59,18047.0,65.46,65.65,65.28,65.59,18047.0
2021-10-26 14:30:00,65.64,65.7,65.21,65.5,18513.0,65.64,65.7,65.21,65.5,18513.0
2021-10-26 15:00:00,65.49,65.99,65.45,65.63,51436.0,65.49,65.99,65.45,65.63,51436.0
2021-10-26 15:30:00,65.58,66.1,65.58,65.71,147782.0,65.58,66.1,65.58,65.71,147782.0
2021-10-27 09:30:00,66.09,66.65,65.59,66.26,26656.0,66.09,66.65,65.59,66.26,26656.0
2021-10-27 10:00:00,66.37,66.51,65.94,65.94,30360.0,66.37,66.51,65.94,65.94,30360.0
2021-10-27 10:30:00,65.81,65.81,65.0,65.3,14833.0,65.81,65.81,65.0,65.3,14833.0
2021-10-27 11:00:00,65.29,65.49,65.11,65.28,25434.0,65.29,65.49,65.11,65.28,25434.0
2021-10-27 11:30:00,65.34,65.41,64.91,65.03,15490.0,65.34,65.41,64.91,65.03,15490.0
2021-10-27 12:00:00,65.02,65.02,64.54,64.54,9799.0,65.02,65.02,64.54,64.54,9799.0
2021-10-27 12:30:00,64.55,64.81,64.55,64.7,10940.0,64.55,64.81,64.55,64.7,10940.0
2021-10-27 13:00:00,64.67,65.0,64.67,64.92,7800.0,64.67,65.0,64.67,64.92,7800.0
2021-10-27 13:30:00,64.97,64.97,64.79,64.87,10106.0,64.97,64.97,64.79,64.87,10106.0
2021-10-27 14:00:00,64.83,64.9,64.59,64.6,16168.0,64.83,64.9,64.59,64.6,16168.0
2021-10-27 14:30:00,64.61,64.66,64.45,64.45,9455.0,64.61,64.66,64.45,64.45,9455.0
2021-10-27 15:00:00,64.45,64.6,63.99,64.16,22325.0,64.45,64.6,63.99,64.16,22325.0
2021-10-27 15:30:00,64.14,64.5,64.05,64.35,64245.0,64.14,64.5,64.05,64.35,64245.0
2021-10-28 09:30:00,64.73,65.59,64.11,65.38,12603.0,64.73,65.59,64.11,65.38,12603.0
2021-10-28 10:00:00,65.31,66.04,65.09,65.09,15916.0,65.31,66.04,65.09,65.09,15916.0
2021-10-28 10:30:00,65.18,65.81,65.18,65.24,27517.0,65.18,65.81,65.18,65.24,27517.0
2021-10-28 11:00:00,65.24,65.75,65.24,65.38,18218.0,65.24,65.75,65.24,65.38,18218.0
2021-10-28 11:30:00,65.4,65.4,64.71,64.75,23437.0,65.4,65.4,64.71,64.75,23437.0
2021-10-28 12:00:00,64.7,65.26,64.7,65.03,10892.0,64.7,65.26,64.7,65.03,10892.0
2021-10-28 12:30:00,65.03,65.03,64.72,64.86,9438.0,65.03,65.03,64.72,64.86,9438.0
2021-10-28 13:00:00,64.92,64.92,64.67,64.67,9065.0,64.92,64.92,64.67,64.67,9065.0
2021-10-28 13:30:00,64.67,64.8,64.46,64.59,14420.0,64.67,64.8,64.46,64.59,14420.0
2021-10-28 14:00:00,64.65,64.73,64.53,64.66,10617.0,64.65,64.73,64.53,64.66,10617.0
2021-10-28 14:30:00,64.68,65.04,64.5,64.6,24854.0,64.68,65.04,64.5,64.6,24854.0
2021-10-28 15:00:00,64.54,64.94,64.54,64.77,18420.0,64.54,64.94,64.54,64.77,18420.0
2021-10-28 15:30:00,64.76,64.87,64.57,64.79,73312.0,64.76,64.87,64.57,64.79,73312.0
2021-10-29 09:30:00,64.48,65.51,64.23,65.13,17654.0,64.48,65.51,64.23,65.13,17654.0
2021-10-29 10:00:00,65.23,65.49,64.89,65.0,18033.0,65.23,65.49,64.89,65.0,18033.0
2021-10-29 10:30:00,64.86,64.97,64.56,64.65,21719.0,64.86,64.97,64.56,64.65,21719.0
2021-10-29 11:00:00,64.59,64.69,64.33,64.46,11800.0,64.59,64.69,64.33,64.46,11800.0
2021-10-29 11:30:00,64.47,64.58,64.11,64.42,17250.0,64.47,64.58,64.11,64.42,17250.0
2021-10-29 12:00:00,64.39,64.85,64.37,64.79,13022.0,64.39,64.85,64.37,64.79,13022.0
2021-10-29 12:30:00,64.77,64.79,64.43,64.79,21829.0,64.77,64.79,64.43,64.79,21829.0
2021-10-29 13:00:00,64.83,64.87,64.49,64.51,22468.0,64.83,64.87,64.49,64.51,22468.0
2021-10-29 13:30:00,64.55,64.56,64.35,64.56,13206.0,64.55,64.56,64.35,64.56,13206.0
2021-10-29 14:00:00,64.59,64.74,64.42,64.47,22775.0,64.59,64.74,64.42,64.47,22775.0
2021-10-29 14:30:00,64.47,64.63,64.35,64.62,23564.0,64.47,64.63,64.35,64.62,23564.0
2021-10-29 15:00:00,64.58,64.83,64.2,64.37,37232.0,64.58,64.83,64.2,64.37,37232.0
2021-10-29 15:30:00,64.36,64.81,64.2,64.74,66163.0,64.36,64.81,64.2,64.74,66163.0
2021-11-01 09:30:00,65.17,66.0,64.59,65.22,46161.0,65.17,66.0,64.59,65.22,46161.0
2021-11-01 10:00:00,65.14,65.38,64.45,65.2,23848.0,65.14,65.38,64.45,65.2,23848.0
2021-11-01 10:30:00,65.2,66.08,65.13,65.41,26355.0,65.2,66.08,65.13,65.41,26355.0
2021-11-01 11:00:00,65.37,65.83,65.37,65.5,20859.0,65.37,65.83,65.37,65.5,20859.0
2021-11-01 11:30:00,65.49,65.95,65.26,65.7,45959.0,65.49,65.95,65.26,65.7,45959.0
2021-11-01 12:00:00,65.71,65.89,65.42,65.78,15201.0,65.71,65.89,65.42,65.78,15201.0
2021-11-01 12:30:00,65.81,65.98,65.7,65.87,8941.0,65.81,65.98,65.7,65.87,8941.0
2021-11-01 13:00:00,65.85,65.95,65.69,65.86,12120.0,65.85,65.95,65.69,65.86,12120.0
2021-11-01 13:30:00,65.83,65.9,65.49,65.49,19135.0,65.83,65.9,65.49,65.49,19135.0
2021-11-01 14:00:00,65.49,65.81,65.41,65.5,21245.0,65.49,65.81,65.41,65.5,21245.0
2021-11-01 14:30:00,65.5,65.54,65.24,65.36,15992.0,65.5,65.54,65.24,65.36,15992.0
2021-11-01 15:00:00,65.33,65.73,65.31,65.73,27828.0,65.33,65.73,65.31,65.73,27828.0
2021-11-01 15:30:00,65.72,66.54,65.7,66.16,147359.0,65.72,66.54,65.7,66.16,147359.0
2021-11-02 09:30:00,65.42,65.71,62.1,62.9,171793.0,65.42,65.71,62.1,62.9,171793.0
2021-11-02 10:00:00,62.93,63.05,61.59,61.96,99246.0,62.93,63.05,61.59,61.96,99246.0
2021-11-02 10:30:00,61.87,62.98,61.86,62.42,86233.0,61.87,62.98,61.86,62.42,86233.0
2021-11-02 11:00:00,62.42,62.98,62.01,62.75,43572.0,62.42,62.98,62.01,62.75,43572.0
2021-11-02 11:30:00,62.77,62.82,62.08,62.7,44917.0,62.77,62.82,62.08,62.7,44917.0
2021-11-02 12:00:00,62.7,62.8,62.09,62.32,49482.0,62.7,62.8,62.09,62.32,49482.0
2021-11-02 12:30:00,62.27,62.48,61.97,62.29,49670.0,62.27,62.48,61.97,62.29,49670.0
2021-11-02 13:00:00,62.34,62.42,61.9,61.96,34590.0,62.34,62.42,61.9,61.96,34590.0
2021-11-02 13:30:00,61.95,62.23,61.72,62.16,46481.0,61.95,62.23,61.72,62.16,46481.0
2021-11-02 14:00:00,62.17,62.29,61.91,61.92,72596.0,62.17,62.29,61.91,61.92,72596.0
2021-11-02 14:30:00,61.93,62.34,61.93,62.07,122546.0,61.93,62.34,61.93,62.07,122546.0
2021-11-02 15:00:00,62.11,62.12,61.46,62.07,84334.0,62.11,62.12,61.46,62.07,84334.0
2021-11-02 15:30:00,62.06,62.51,61.97,62.4,191668.0,62.06,62.51,61.97,62.4,191668.0
2021-11-03 09:30:00,62.7,62.8,61.47,62.06,31654.0,62.7,62.8,61.47,62.06,31654.0
2021-11-03 10:00:00,62.14,62.28,61.74,62.06,51622.0,62.14,62.28,61.74,62.06,51622.0
2021-11-03 10:30:00,62.2,62.49,61.96,62.06,29178.0,62.2,62.49,61.96,62.06,29178.0
2021-11-03 11:00:00,62.18,62.39,62.0,62.31,29217.0,62.18,62.39,62.0,62.31,29217.0
2021-11-03 11:30:00,62.32,62.37,61.93,61.98,24346.0,62.32,62.37,61.93,61.98,24346.0
2021-11-03 12:00:00,62.0,62.23,61.9,61.9,25732.0,62.0,62.23,61.9,61.9,25732.0
2021-11-03 12:30:00,61.92,62.02,61.8,61.94,17483.0,61.92,62.02,61.8,61.94,17483.0
2021-11-03 13:00:00,61.93,61.94,61.55,61.72,22041.0,61.93,61.94,61.55,61.72,22041.0
2021-11-03 13:30:00,61.7,61.85,61.6,61.85,10090.0,61.7,61.85,61.6,61.85,10090.0
2021-11-03 14:00:00,61.88,62.35,61.82,62.35,71282.0,61.88,62.35,61.82,62.35,71282.0
2021-11-03 14:30:00,62.3,62.84,62.3,62.81,42904.0,62.3,62.84,62.3,62.81,42904.0
2021-11-03 15:00:00,62.84,62.88,62.53,62.71,39505.0,62.84,62.88,62.53,62.71,39505.0
2021-11-03 15:30:00,62.74,62.89,62.39,62.54,99634.0,62.74,62.89,62.39,62.54,99634.0
2021-11-04 09:30:00,63.19,63.75,62.77,62.77,58985.0,63.19,63.75,62.77,62.77,58985.0
2021-11-04 10:00:00,62.97,63.55,62.97,63.38,63323.0,62.97,63.55,62.97,63.38,63323.0
2021-11-04 10:30:00,63.44,63.9,63.23,63.76,49693.0,63.44,63.9,63.23,63.76,49693.0
2021-11-04 11:00:00,63.73,63.73,62.74,62.84,19273.0,63.73,63.73,62.74,62.84,19273.0
2021-11-04 11:30:00,62.93,63.14,62.78,63.1,18291.0,62.93,63.14,62.78,63.1,18291.0
2021-11-04 12:00:00,63.15,63.19,62.81,62.9,19043.0,63.15,63.19,62.81,62.9,19043.0
2021-11-04 12:30:00,62.91,63.0,62.54,62.71,11293.0,62.91,63.0,62.54,62.71,11293.0
2021-11-04 13:00:00,62.73,63.0,62.67,62.97,15820.0,62.73,63.0,62.67,62.97,15820.0
2021-11-04 13:30:00,62.94,63.3,62.75,63.26,12381.0,62.94,63.3,62.75,63.26,12381.0
2021-11-04 14:00:00,63.26,63.43,63.08,63.17,17116.0,63.26,63.43,63.08,63.17,17116.0
2021-11-04 14:30:00,63.19,63.51,63.19,63.47,25962.0,63.19,63.51,63.19,63.47,25962.0
2021-11-04 15:00:00,63.47,63.83,63.47,63.69,59170.0,63.47,63.83,63.47,63.69,59170.0
2021-11-04 15:30:00,63.73,64.0,63.43,63.55,121338.0,63.73,64.0,63.43,63.55,121338.0
2021-11-05 09:30:00,64.75,64.75,63.62,63.91,24521.0,64.75,64.75,63.62,63.91,24521.0
2021-11-05 10:00:00,64.05,64.79,63.39,63.44,40992.0,64.05,64.79,63.39,63.44,40992.0
2021-11-05 10:30:00,63.31,64.01,63.29,63.71,28909.0,63.31,64.01,63.29,63.71,28909.0
2021-11-05 11:00:00,63.76,63.8,63.34,63.41,15379.0,63.76,63.8,63.34,63.41,15379.0
2021-11-05 11:30:00,63.34,63.6,63.13,63.37,19231.0,63.34,63.6,63.13,63.37,19231.0
2021-11-05 12:00:00,63.28,63.28,62.9,63.0,8161.0,63.28,63.28,62.9,63.0,8161.0
2021-11-05 12:30:00,63.02,63.03,62.41,62.53,14555.0,63.02,63.03,62.41,62.53,14555.0
2021-11-05 13:00:00,62.48,62.56,61.77,61.83,23002.0,62.48,62.56,61.77,61.83,23002.0
2021-11-05 13:30:00,61.84,62.18,61.77,62.14,24120.0,61.84,62.18,61.77,62.14,24120.0
2021-11-05 14:00:00,62.14,62.48,61.93,62.03,32965.0,62.14,62.48,61.93,62.03,32965.0
2021-11-05 14:30:00,62.0,62.14,61.92,61.96,14106.0,62.0,62.14,61.92,61.96,14106.0
2021-11-05 15:00:00,61.89,62.06,61.68,62.05,29435.0,61.89,62.06,61.68,62.05,29435.0
2021-11-05 15:30:00,62.06,62.33,62.0,62.2,75581.0,62.06,62.33,62.0,62.2,75581.0
2021-11-08 09:30:00,61.87,63.76,61.75,63.36,43604.0,61.87,63.76,61.75,63.36,43604.0
2021-11-08 10:00:00,63.36,63.97,63.31,63.76,15999.0,63.36,63.97,63.31,63.76,15999.0
2021-11-08 10:30:00,63.81,64.32,63.52,63.68,35072.0,63.81,64.32,63.52,63.68,35072.0
2021-11-08 11:00:00,63.75,64.21,63.62,63.95,29481.0,63.75,64.21,63.62,63.95,29481.0
2021-11-08 11:30:00,63.96,64.03,63.75,63.84,12482.0,63.96,64.03,63.75,63.84,12482.0
2021-11-08 12:00:00,63.84,64.0,63.63,63.63,11067.0,63.84,64.0,63.63,63.63,11067.0
2021-11-08 12:30:00,63.67,64.04,63.67,63.79,16745.0,63.67,64.04,63.67,63.79,16745.0
2021-11-08 13:00:00,63.88,64.07,63.73,63.77,11467.0,63.88,64.07,63.73,63.77,11467.0
2021-11-08 13:30:00,63.82,63.97,63.74,63.96,13434.0,63.82,63.97,63.74,63.96,13434.0
2021-11-08 14:00:00,63.97,64.12,63.81,63.81,9119.0,63.97,64.12,63.81,63.81,9119.0
2021-11-08 14:30:00,63.81,64.03,63.77,63.95,16318.0,63.81,64.03,63.77,63.95,16318.0
2021-11-08 15:00:00,63.9,63.99,63.67,63.9,18110.0,63.9,63.99,63.67,63.9,18110.0
2021-11-08 15:30:00,63.92,64.05,63.68,63.75,72021.0,63.92,64.05,63.68,63.75,72021.0
2021-11-09 09:30:00,64.31,64.82,63.69,63.76,22834.0,64.31,64.82,63.69,63.76,22834.0
2021-11-09 10:00:00,63.77,64.54,63.41,64.34,40216.0,63.77,64.54,63.41,64.34,40216.0
2021-11-09 10:30:00,64.29,64.82,64.21,64.82,24027.0,64.29,64.82,64.21,64.82,24027.0
2021-11-09 11:00:00,64.9,65.12,64.72,65.03,26379.0,64.9,65.12,64.72,65.03,26379.0
2021-11-09 11:30:00,64.98,65.08,64.7,64.79,23951.0,64.98,65.08,64.7,64.79,23951.0
2021-11-09 12:00:00,64.81,64.85,64.58,64.62,23916.0,64.81,64.85,64.58,64.62,23916.0
2021-11-09 12:30:00,64.61,64.77,64.51,64.66,27183.0,64.61,64.77,64.51,64.66,27183.0
2021-11-09 13:00:00,64.69,64.73,64.57,64.61,21540.0,64.69,64.73,64.57,64.61,21540.0
2021-11-09 13:30:00,64.65,64.74,64.49,64.53,24732.0,64.65,64.74,64.49,64.53,24732.0
2021-11-09 14:00:00,64.55,64.65,64.23,64.44,36665.0,64.55,64.65,64.23,64.44,36665.0
2021-11-09 14:30:00,64.46,64.65,64.32,64.39,22133.0,64.46,64.65,64.32,64.39,22133.0
2021-11-09 15:00:00,64.39,64.5,64.14,64.47,23431.0,64.39,64.5,64.14,64.47,23431.0
2021-11-09 15:30:00,64.5,64.91,64.43,64.77,139234.0,64.5,64.91,64.43,64.77,139234.0
2021-11-10 09:30:00,64.36,64.72,63.5,64.66,16010.0,64.36,64.72,63.5,64.66,16010.0
2021-11-10 10:00:00,64.72,64.86,63.94,63.94,7827.0,64.72,64.86,63.94,63.94,7827.0
2021-11-10 10:30:00,63.87,63.96,63.41,63.66,10472.0,63.87,63.96,63.41,63.66,10472.0
2021-11-10 11:00:00,63.82,63.97,63.38,63.41,6415.0,63.82,63.97,63.38,63.41,6415.0
2021-11-10 11:30:00,63.39,63.39,62.1,62.19,24984.0,63.39,63.39,62.1,62.19,24984.0
2021-11-10 12:00:00,62.16,62.54,61.92,62.38,35450.0,62.16,62.54,61.92,62.38,35450.0
2021-11-10 12:30:00,62.41,62.42,62.11,62.36,43809.0,62.41,62.42,62.11,62.36,43809.0
2021-11-10 13:00:00,62.4,62.62,61.36,61.43,23789.0,62.4,62.62,61.36,61.43,23789.0
2021-11-10 13:30:00,61.51,61.64,61.13,61.37,15581.0,61.51,61.64,61.13,61.37,15581.0
2021-11-10 14:00:00,61.4,61.42,60.57,60.57,18503.0,61.4,61.42,60.57,60.57,18503.0
2021-11-10 14:30:00,60.6,61.11,60.25,60.89,22493.0,60.6,61.11,60.25,60.89,22493.0
2021-11-10 15:00:00,60.95,61.7,60.88,61.28,50813.0,60.95,61.7,60.88,61.28,50813.0
2021-11-10 15:30:00,61.24,61.61,61.21,61.41,90628.0,61.24,61.61,61.21,61.41,90628.0
2021-11-11 09:30:00,62.15,63.0,61.75,62.34,23778.0,62.15,63.0,61.75,62.34,23778.0
2021-11-11 10:00:00,62.24,62.87,62.24,62.36,9953.0,62.24,62.87,62.24,62.36,9953.0
2021-11-11 10:30:00,62.31,62.55,62.15,62.38,6535.0,62.31,62.55,62.15,62.38,6535.0
2021-11-11 11:00:00,62.29,62.36,61.92,61.95,15272.0,62.29,62.36,61.92,61.95,15272.0
2021-11-11 11:30:00,62.07,62.39,62.07,62.1,7800.0,62.07,62.39,62.07,62.1,7800.0
2021-11-11 12:00:00,62.01,62.36,61.86,62.36,12386.0,62.01,62.36,61.86,62.36,12386.0
2021-11-11 12:30:00,62.34,62.6,62.34,62.47,7906.0,62.34,62.6,62.34,62.47,7906.0
2021-11-11 13:00:00,62.44,62.64,62.44,62.61,8083.0,62.44,62.64,62.44,62.61,8083.0
2021-11-11 13:30:00,62.62,62.75,62.36,62.39,71921.0,62.62,62.75,62.36,62.39,71921.0
2021-11-11 14:00:00,62.41,62.62,62.41,62.6,5297.0,62.41,62.62,62.41,62.6,5297.0
2021-11-11 14:30:00,62.64,62.9,62.52,62.53,14306.0,62.64,62.9,62.52,62.53,14306.0
2021-11-11 15:00:00,62.58,62.63,62.32,62.38,10800.0,62.58,62.63,62.32,62.38,10800.0
2021-11-11 15:30:00,62.49,62.51,62.06,62.22,47967.0,62.49,62.51,62.06,62.22,47967.0
2021-11-12 09:30:00,62.33,62.67,61.77,62.0,42145.0,62.33,62.67,61.77,62.0,42145.0
2021-11-12 10:00:00,61.93,62.33,61.83,61.89,10417.0,61.93,62.33,61.83,61.89,10417.0
2021-11-12 10:30:00,61.81,61.89,61.67,61.71,6854.0,61.81,61.89,61.67,61.71,6854.0
2021-11-12 11:00:00,61.83,62.15,61.75,61.87,13256.0,61.83,62.15,61.75,61.87,13256.0
2021-11-12 11:30:00,61.85,61.91,61.46,61.5,7077.0,61.85,61.91,61.46,61.5,7077.0
2021-11-12 12:00:00,61.55,61.74,61.51,61.71,9096.0,61.55,61.74,61.51,61.71,9096.0
2021-11-12 12:30:00,61.68,61.86,61.58,61.65,6808.0,61.68,61.86,61.58,61.65,6808.0
2021-11-12 13:00:00,61.66,61.96,61.54,61.87,11303.0,61.66,61.96,61.54,61.87,11303.0
2021-11-12 13:30:00,61.9,61.9,61.74,61.86,7287.0,61.9,61.9,61.74,61.86,7287.0
2021-11-12 14:00:00,61.84,61.84,61.39,61.47,27892.0,61.84,61.84,61.39,61.47,27892.0
2021-11-12 14:30:00,61.48,61.89,61.47,61.89,9721.0,61.48,61.89,61.47,61.89,9721.0
2021-11-12 15:00:00,61.89,61.99,61.79,61.97,10602.0,61.89,61.99,61.79,61.97,10602.0
2021-11-12 15:30:00,62.0,62.0,61.8,61.89,45005.0,62.0,62.0,61.8,61.89,45005.0
2021-11-15 09:30:00,61.94,62.04,61.25,61.61,28272.0,61.94,62.04,61.25,61.61,28272.0
2021-11-15 10:00:00,61.63,61.63,60.65,60.77,29072.0,61.63,61.63,60.65,60.77,29072.0
2021-11-15 10:30:00,60.8,61.01,60.58,60.95,17876.0,60.8,61.01,60.58,60.95,17876.0
2021-11-15 11:00:00,60.92,60.95,60.59,60.68,17687.0,60.92,60.95,60.59,60.68,17687.0
2021-11-15 11:30:00,60.71,61.2,60.71,60.96,16981.0,60.71,61.2,60.71,60.96,16981.0
2021-11-15 12:00:00,60.94,61.02,60.36,60.36,9991.0,60.94,61.02,60.36,60.36,9991.0
2021-11-15 12:30:00,60.38,60.48,60.14,60.16,14957.0,60.38,60.48,60.14,60.16,14957.0
2021-11-15 13:00:00,60.14,60.26,59.9,59.93,18291.0,60.14,60.26,59.9,59.93,18291.0
2021-11-15 13:30:00,59.94,60.02,59.78,59.78,8119.0,59.94,60.02,59.78,59.78,8119.0
2021-11-15 14:00:00,59.8,59.89,59.63,59.81,24386.0,59.8,59.89,59.63,59.81,24386.0
2021-11-15 14:30:00,59.8,60.42,59.8,60.42,38371.0,59.8,60.42,59.8,60.42,38371.0
2021-11-15 15:00:00,60.44,60.53,60.27,60.28,14988.0,60.44,60.53,60.27,60.28,14988.0
2021-11-15 15:30:00,60.28,60.5,60.06,60.48,84122.0,60.28,60.5,60.06,60.48,84122.0
2021-11-16 09:30:00,60.29,60.77,59.72,60.23,20183.0,60.29,60.77,59.72,60.23,20183.0
2021-11-16 10:00:00,60.2,60.52,60.05,60.05,11898.0,60.2,60.52,60.05,60.05,11898.0
2021-11-16 10:30:00,59.98,60.41,59.98,60.32,21013.0,59.98,60.41,59.98,60.32,21013.0
2021-11-16 11:00:00,60.32,60.4,60.03,60.2,17716.0,60.32,60.4,60.03,60.2,17716.0
2021-11-16 11:30:00,60.2,60.25,60.06,60.12,9550.0,60.2,60.25,60.06,60.12,9550.0
2021-11-16 12:00:00,60.12,60.34,60.09,60.32,9427.0,60.12,60.34,60.09,60.32,9427.0
2021-11-16 12:30:00,60.27,60.29,59.73,59.76,17916.0,60.27,60.29,59.73,59.76,17916.0
2021-11-16 13:00:00,59.77,59.83,59.34,59.39,37366.0,59.77,59.83,59.34,59.39,37366.0
2021-11-16 13:30:00,59.33,59.94,59.33,59.66,216101.0,59.33,59.94,59.33,59.66,216101.0
2021-11-16 14:00:00,59.74,60.16,59.69,59.99,43126.0,59.74,60.16,59.69,59.99,43126.0
2021-11-16 14:30:00,60.02,60.43,59.92,60.4,45215.0,60.02,60.43,59.92,60.4,45215.0
2021-11-16 15:00:00,60.38,60.44,60.21,60.21,34822.0,60.38,60.44,60.21,60.21,34822.0
2021-11-16 15:30:00,60.27,60.59,60.13,60.49,133866.0,60.27,60.59,60.13,60.49,133866.0
2021-11-17 09:30:00,61.18,61.18,59.7,59.81,13108.0,61.18,61.18,59.7,59.81,13108.0
2021-11-17 10:00:00,59.8,60.22,59.68,60.22,22139.0,59.8,60.22,59.68,60.22,22139.0
2021-11-17 10:30:00,60.15,60.54,60.15,60.35,124059.0,60.15,60.54,60.15,60.35,124059.0
2021-11-17 11:00:00,60.44,60.69,60.23,60.23,21725.0,60.44,60.69,60.23,60.23,21725.0
2021-11-17 11:30:00,60.31,60.45,60.09,60.13,15534.0,60.31,60.45,60.09,60.13,15534.0
2021-11-17 12:00:00,60.19,60.35,59.71,59.74,18710.0,60.19,60.35,59.71,59.74,18710.0
2021-11-17 12:30:00,59.74,59.96,59.63,59.74,20111.0,59.74,59.96,59.63,59.74,20111.0
2021-11-17 13:00:00,59.73,60.13,59.71,60.13,7400.0,59.73,60.13,59.71,60.13,7400.0
2021-11-17 13:30:00,60.08,60.32,59.99,60.28,10954.0,60.08,60.32,59.99,60.28,10954.0
2021-11-17 14:00:00,60.27,60.3,59.92,60.17,14540.0,60.27,60.3,59.92,60.17,14540.0
2021-11-17 14:30:00,60.13,60.3,60.06,60.26,10933.0,60.13,60.3,60.06,60.26,10933.0
2021-11-17 15:00:00,60.26,60.26,59.92,59.92,13989.0,60.26,60.26,59.92,59.92,13989.0
2021-11-17 15:30:00,59.97,60.05,59.78,59.88,47295.0,59.97,60.05,59.78,59.88,47295.0
2021-11-18 09:30:00,60.17,60.17,59.02,59.03,14390.0,60.17,60.17,59.02,59.03,14390.0
2021-11-18 10:00:00,58.98,59.1,58.27,58.4,26098.0,58.98,59.1,58.27,58.4,26098.0
2021-11-18 10:30:00,58.52,59.21,58.49,59.0,24596.0,58.52,59.21,58.49,59.0,24596.0
2021-11-18 11:00:00,59.0,59.81,58.88,59.81,16654.0,59.0,59.81,58.88,59.81,16654.0
2021-11-18 11:30:00,59.81,60.31,59.61,59.61,21423.0,59.81,60.31,59.61,59.61,21423.0
2021-11-18 12:00:00,59.57,59.57,59.12,59.29,38195.0,59.57,59.57,59.12,59.29,38195.0
2021-11-18 12:30:00,59.28,59.66,59.23,59.39,24084.0,59.28,59.66,59.23,59.39,24084.0
2021-11-18 13:00:00,59.39,59.57,59.25,59.29,16869.0,59.39,59.57,59.25,59.29,16869.0
2021-11-18 13:30:00,59.3,59.42,58.84,58.84,26901.0,59.3,59.42,58.84,58.84,26901.0
2021-11-18 14:00:00,58.87,59.17,58.35,58.46,82840.0,58.87,59.17,58.35,58.46,82840.0
2021-11-18 14:30:00,58.47,58.57,58.3,58.52,46636.0,58.47,58.57,58.3,58.52,46636.0
2021-11-18 15:00:00,58.52,58.8,58.37,58.6,63922.0,58.52,58.8,58.37,58.6,63922.0
2021-11-18 15:30:00,58.6,58.65,58.35,58.42,112153.0,58.6,58.65,58.35,58.42,112153.0
2021-11-19 09:30:00,58.98,59.33,58.61,59.01,23606.0,58.98,59.33,58.61,59.01,23606.0
2021-11-19 10:00:00,59.08,59.26,58.72,58.89,17485.0,59.08,59.26,58.72,58.89,17485.0
2021-11-19 10:30:00,58.84,58.93,58.4,58.4,11390.0,58.84,58.93,58.4,58.4,11390.0
2021-11-19 11:00:00,58.44,58.44,58.1,58.32,18584.0,58.44,58.44,58.1,58.32,18584.0
2021-11-19 11:30:00,58.4,58.4,57.67,57.8,20007.0,58.4,58.4,57.67,57.8,20007.0
2021-11-19 12:00:00,57.76,57.89,57.52,57.62,16780.0,57.76,57.89,57.52,57.62,16780.0
2021-11-19 12:30:00,57.57,57.61,57.32,57.34,15198.0,57.57,57.61,57.32,57.34,15198.0
2021-11-19 13:00:00,57.35,57.35,56.86,57.04,35668.0,57.35,57.35,56.86,57.04,35668.0
2021-11-19 13:30:00,57.0,57.02,56.76,56.97,27592.0,57.0,57.02,56.76,56.97,27592.0
2021-11-19 14:00:00,57.01,57.01,56.53,56.55,28016.0,57.01,57.01,56.53,56.55,28016.0
2021-11-19 14:30:00,56.57,56.84,56.48,56.84,39376.0,56.57,56.84,56.48,56.84,39376.0
2021-11-19 15:00:00,56.82,56.82,56.38,56.48,41377.0,56.82,56.82,56.38,56.48,41377.0
2021-11-19 15:30:00,56.49,56.53,56.01,56.28,127798.0,56.49,56.53,56.01,56.28,127798.0
2021-11-22 09:30:00,56.54,56.94,55.5,56.52,81167.0,56.54,56.94,55.5,56.52,81167.0
2021-11-22 10:00:00,56.52,56.73,56.24,56.33,28049.0,56.52,56.73,56.24,56.33,28049.0
2021-11-22 10:30:00,56.38,56.6,55.86,56.0,33071.0,56.38,56.6,55.86,56.0,33071.0
2021-11-22 11:00:00,55.97,56.06,55.15,55.23,40915.0,55.97,56.06,55.15,55.23,40915.0
2021-11-22 11:30:00,55.26,55.28,53.53,53.88,38464.0,55.26,55.28,53.53,53.88,38464.0
2021-11-22 12:00:00,53.93,54.15,53.34,53.93,79221.0,53.93,54.15,53.34,53.93,79221.0
2021-11-22 12:30:00,53.92,54.18,53.83,54.12,45408.0,53.92,54.18,53.83,54.12,45408.0
2021-11-22 13:00:00,54.09,54.29,53.68,54.01,31163.0,54.09,54.29,53.68,54.01,31163.0
2021-11-22 13:30:00,53.98,54.53,53.98,54.26,44896.0,53.98,54.53,53.98,54.26,44896.0
2021-11-22 14:00:00,54.26,54.64,54.26,54.38,36556.0,54.26,54.64,54.26,54.38,36556.0
2021-11-22 14:30:00,54.38,55.12,54.37,55.02,49935.0,54.38,55.12,54.37,55.02,49935.0
2021-11-22 15:00:00,55.02,55.54,54.79,55.32,54411.0,55.02,55.54,54.79,55.32,54411.0
2021-11-22 15:30:00,55.35,55.81,54.88,54.94,158691.0,55.35,55.81,54.88,54.94,158691.0
2021-11-23 09:30:00,54.59,54.97,53.16,54.46,59651.0,54.59,54.97,53.16,54.46,59651.0
2021-11-23 10:00:00,54.44,54.58,53.07,53.11,49629.0,54.44,54.58,53.07,53.11,49629.0
2021-11-23 10:30:00,53.11,53.59,52.64,52.64,20687.0,53.11,53.59,52.64,52.64,20687.0
2021-11-23 11:00:00,52.75,53.12,52.48,52.77,30333.0,52.75,53.12,52.48,52.77,30333.0
2021-11-23 11:30:00,52.73,52.91,52.0,52.06,26358.0,52.73,52.91,52.0,52.06,26358.0
2021-11-23 12:00:00,52.14,52.43,51.91,52.25,17793.0,52.14,52.43,51.91,52.25,17793.0
2021-11-23 12:30:00,52.25,52.52,52.08,52.2,13727.0,52.25,52.52,52.08,52.2,13727.0
2021-11-23 13:00:00,52.17,52.18,51.78,51.82,21645.0,52.17,52.18,51.78,51.82,21645.0
2021-11-23 13:30:00,51.81,52.22,51.63,51.93,18386.0,51.81,52.22,51.63,51.93,18386.0
2021-11-23 14:00:00,51.94,51.99,51.62,51.9,23999.0,51.94,51.99,51.62,51.9,23999.0
2021-11-23 14:30:00,51.87,52.54,51.81,52.48,28412.0,51.87,52.54,51.81,52.48,28412.0
2021-11-23 15:00:00,52.42,52.93,52.34,52.73,72493.0,52.42,52.93,52.34,52.73,72493.0
2021-11-23 15:30:00,52.75,53.1,52.69,52.85,136009.0,52.75,53.1,52.69,52.85,136009.0
2021-11-24 09:30:00,52.43,52.7,51.52,52.5,42474.0,52.43,52.7,51.52,52.5,42474.0
2021-11-24 10:00:00,52.5,53.03,52.21,52.94,63069.0,52.5,53.03,52.21,52.94,63069.0
2021-11-24 10:30:00,52.94,53.06,52.3,52.6,49517.0,52.94,53.06,52.3,52.6,49517.0
2021-11-24 11:00:00,52.53,52.9,52.37,52.73,34984.0,52.53,52.9,52.37,52.73,34984.0
2021-11-24 11:30:00,52.73,52.93,52.6,52.62,29510.0,52.73,52.93,52.6,52.62,29510.0
2021-11-24 12:00:00,52.66,52.91,52.5,52.58,21316.0,52.66,52.91,52.5,52.58,21316.0
2021-11-24 12:30:00,52.69,52.88,52.58,52.8,16636.0,52.69,52.88,52.58,52.8,16636.0
2021-11-24 13:00:00,52.8,53.1,52.72,52.8,34700.0,52.8,53.1,52.72,52.8,34700.0
2021-11-24 13:30:00,52.87,53.06,52.76,52.77,22810.0,52.87,53.06,52.76,52.77,22810.0
2021-11-24 14:00:00,52.77,53.1,52.71,52.79,30807.0,52.77,53.1,52.71,52.79,30807.0
2021-11-24 14:30:00,52.8,53.1,52.8,53.04,27179.0,52.8,53.1,52.8,53.04,27179.0
2021-11-24 15:00:00,53.01,53.31,52.92,53.25,38033.0,53.01,53.31,52.92,53.25,38033.0
2021-11-24 15:30:00,53.28,53.32,53.0,53.03,128017.0,53.28,53.32,53.0,53.03,128017.0
2021-11-26 09:30:00,52.24,53.47,52.11,53.0,95832.0,52.24,53.47,52.11,53.0,95832.0
2021-11-26 10:00:00,52.76,52.8,51.43,51.67,28145.0,52.76,52.8,51.43,51.67,28145.0
2021-11-26 10:30:00,51.82,51.82,51.13,51.25,38074.0,51.82,51.82,51.13,51.25,38074.0
2021-11-26 11:00:00,51.16,51.55,50.83,51.18,31501.0,51.16,51.55,50.83,51.18,31501.0
2021-11-26 11:30:00,51.19,51.63,51.04,51.38,17570.0,51.19,51.63,51.04,51.38,17570.0
2021-11-26 12:00:00,51.38,51.79,51.28,51.79,14999.0,51.38,51.79,51.28,51.79,14999.0
2021-11-26 12:30:00,51.78,52.18,51.49,51.76,63492.0,51.78,52.18,51.49,51.76,63492.0
2021-11-29 09:30:00,52.53,53.05,51.82,52.42,43665.0,52.53,53.05,51.82,52.42,43665.0
2021-11-29 10:00:00,52.33,52.67,51.91,52.34,91821.0,52.33,52.67,51.91,52.34,91821.0
2021-11-29 10:30:00,52.29,52.5,51.84,52.5,25899.0,52.29,52.5,51.84,52.5,25899.0
2021-11-29 11:00:00,52.6,52.76,52.38,52.39,15043.0,52.6,52.76,52.38,52.39,15043.0
2021-11-29 11:30:00,52.45,52.64,52.39,52.58,20056.0,52.45,52.64,52.39,52.58,20056.0
2021-11-29 12:00:00,52.55,52.67,52.48,52.57,20624.0,52.55,52.67,52.48,52.57,20624.0
2021-11-29 12:30:00,52.53,52.64,52.43,52.6,46233.0,52.53,52.64,52.43,52.6,46233.0
2021-11-29 13:00:00,52.64,52.71,52.26,52.5,68498.0,52.64,52.71,52.26,52.5,68498.0
2021-11-29 13:30:00,52.45,52.55,52.12,52.34,28933.0,52.45,52.55,52.12,52.34,28933.0
2021-11-29 14:00:00,52.4,52.56,52.29,52.39,42931.0,52.4,52.56,52.29,52.39,42931.0
2021-11-29 14:30:00,52.39,52.59,52.24,52.37,68762.0,52.39,52.59,52.24,52.37,68762.0
2021-11-29 15:00:00,52.39,52.49,52.07,52.37,46946.0,52.39,52.49,52.07,52.37,46946.0
2021-11-29 15:30:00,52.31,52.5,52.23,52.33,125975.0,52.31,52.5,52.23,52.33,125975.0
2021-11-30 09:30:00,52.36,53.1,52.36,52.91,44086.0,52.36,53.1,52.36,52.91,44086.0
2021-11-30 10:00:00,52.87,53.16,52.24,52.44,12030.0,52.87,53.16,52.24,52.44,12030.0
2021-11-30 10:30:00,52.49,52.74,51.44,51.59,26930.0,52.49,52.74,51.44,51.59,26930.0
2021-11-30 11:00:00,51.53,51.88,51.31,51.35,14395.0,51.53,51.88,51.31,51.35,14395.0
2021-11-30 11:30:00,51.39,51.41,50.86,51.34,20705.0,51.39,51.41,50.86,51.34,20705.0
2021-11-30 12:00:00,51.4,51.47,50.46,50.87,27934.0,51.4,51.47,50.46,50.87,27934.0
2021-11-30 12:30:00,50.9,50.96,50.59,50.81,17550.0,50.9,50.96,50.59,50.81,17550.0
2021-11-30 13:00:00,50.8,51.22,50.67,51.18,19849.0,50.8,51.22,50.67,51.18,19849.0
2021-11-30 13:30:00,51.14,51.84,51.1,51.84,21870.0,51.14,51.84,51.1,51.84,21870.0
2021-11-30 14:00:00,51.78,51.89,51.58,51.68,26091.0,51.78,51.89,51.58,51.68,26091.0
2021-11-30 14:30:00,51.63,51.86,51.46,51.61,16543.0,51.63,51.86,51.46,51.61,16543.0
2021-11-30 15:00:00,51.59,51.75,51.38,51.42,21443.0,51.59,51.75,51.38,51.42,21443.0
2021-11-30 15:30:00,51.45,51.86,51.45,51.82,85719.0,51.45,51.86,51.45,51.82,85719.0
2021-12-01 09:30:00,53.03,53.17,51.91,52.48,59628.0,53.03,53.17,51.91,52.48,59628.0
2021-12-01 10:00:00,52.5,52.99,52.12,52.41,38510.0,52.5,52.99,52.12,52.41,38510.0
2021-12-01 10:30:00,52.45,52.45,51.7,52.09,27624.0,52.45,52.45,51.7,52.09,27624.0
2021-12-01 11:00:00,52.1,52.21,51.73,51.74,22425.0,52.1,52.21,51.73,51.74,22425.0
2021-12-01 11:30:00,51.69,51.74,51.24,51.24,44146.0,51.69,51.74,51.24,51.24,44146.0
2021-12-01 12:00:00,51.3,51.55,50.97,50.97,26351.0,51.3,51.55,50.97,50.97,26351.0
2021-12-01 12:30:00,50.99,51.08,50.45,50.48,21996.0,50.99,51.08,50.45,50.48,21996.0
2021-12-01 13:00:00,50.51,50.59,50.0,50.37,22214.0,50.51,50.59,50.0,50.37,22214.0
2021-12-01 13:30:00,50.42,50.76,50.0,50.76,52304.0,50.42,50.76,50.0,50.76,52304.0
2021-12-01 14:00:00,50.76,50.79,50.08,50.44,44026.0,50.76,50.79,50.08,50.44,44026.0
2021-12-01 14:30:00,50.44,50.72,50.17,50.17,22664.0,50.44,50.72,50.17,50.17,22664.0
2021-12-01 15:00:00,50.2,50.2,49.6,49.83,35818.0,50.2,50.2,49.6,49.83,35818.0
2021-12-01 15:30:00,49.83,50.96,49.72,50.16,153177.0,49.83,50.96,49.72,50.16,153177.0
2021-12-02 09:30:00,50.21,51.46,50.01,51.41,38914.0,50.21,51.46,50.01,51.41,38914.0
2021-12-02 10:00:00,51.41,51.42,50.0,50.29,19056.0,51.41,51.42,50.0,50.29,19056.0
2021-12-02 10:30:00,50.37,50.53,49.51,50.53,31165.0,50.37,50.53,49.51,50.53,31165.0
2021-12-02 11:00:00,50.66,50.92,50.13,50.85,21133.0,50.66,50.92,50.13,50.85,21133.0
2021-12-02 11:30:00,50.79,50.92,50.46,50.8,19698.0,50.79,50.92,50.46,50.8,19698.0
2021-12-02 12:00:00,50.72,51.25,50.61,51.19,10754.0,50.72,51.25,50.61,51.19,10754.0
2021-12-02 12:30:00,51.18,51.37,50.96,50.96,16002.0,51.18,51.37,50.96,50.96,16002.0
2021-12-02 13:00:00,50.79,51.01,50.42,50.63,20607.0,50.79,51.01,50.42,50.63,20607.0
2021-12-02 13:30:00,50.64,51.03,50.49,50.98,11116.0,50.64,51.03,50.49,50.98,11116.0
2021-12-02 14:00:00,50.95,51.09,50.89,51.07,28006.0,50.95,51.09,50.89,51.07,28006.0
2021-12-02 14:30:00,51.14,51.32,51.0,51.32,20948.0,51.14,51.32,51.0,51.32,20948.0
2021-12-02 15:00:00,51.19,51.43,51.04,51.05,47566.0,51.19,51.43,51.04,51.05,47566.0
2021-12-02 15:30:00,51.02,51.5,50.99,51.15,96188.0,51.02,51.5,50.99,51.15,96188.0
2021-12-03 09:30:00,51.44,52.7,49.26,49.4,34458.0,51.44,52.7,49.26,49.4,34458.0
2021-12-03 10:00:00,49.57,49.71,48.7,48.83,44815.0,49.57,49.71,48.7,48.83,44815.0
2021-12-03 10:30:00,48.83,48.83,47.91,48.13,32226.0,48.83,48.83,47.91,48.13,32226.0
2021-12-03 11:00:00,48.22,48.25,47.18,47.44,51661.0,48.22,48.25,47.18,47.44,51661.0
2021-12-03 11:30:00,47.52,47.95,46.89,46.91,36533.0,47.52,47.95,46.89,46.91,36533.0
2021-12-03 12:00:00,46.91,48.08,46.74,47.96,51542.0,46.91,48.08,46.74,47.96,51542.0
2021-12-03 12:30:00,48.0,48.25,47.37,47.98,54630.0,48.0,48.25,47.37,47.98,54630.0
2021-12-03 13:00:00,47.91,48.38,47.26,48.06,54704.0,47.91,48.38,47.26,48.06,54704.0
2021-12-03 13:30:00,48.03,48.07,47.46,47.7,33313.0,48.03,48.07,47.46,47.7,33313.0
2021-12-03 14:00:00,47.66,47.93,47.36,47.82,29190.0,47.66,47.93,47.36,47.82,29190.0
2021-12-03 14:30:00,47.83,47.86,47.19,47.27,62003.0,47.83,47.86,47.19,47.27,62003.0
2021-12-03 15:00:00,47.23,47.27,46.93,47.02,114823.0,47.23,47.27,46.93,47.02,114823.0
2021-12-03 15:30:00,47.02,48.21,46.95,48.1,228957.0,47.02,48.21,46.95,48.1,228957.0
2021-12-06 09:30:00,46.85,48.81,46.5,48.21,102587.0,46.85,48.81,46.5,48.21,102587.0
2021-12-06 10:00:00,48.21,49.15,47.98,49.14,39949.0,48.21,49.15,47.98,49.14,39949.0
2021-12-06 10:30:00,49.17,49.17,48.31,48.83,38200.0,49.17,49.17,48.31,48.83,38200.0
2021-12-06 11:00:00,48.83,49.29,48.3,48.52,60102.0,48.83,49.29,48.3,48.52,60102.0
2021-12-06 11:30:00,48.54,48.74,47.91,48.05,57190.0,48.54,48.74,47.91,48.05,57190.0
2021-12-06 12:00:00,48.05,48.52,47.84,48.2,38434.0,48.05,48.52,47.84,48.2,38434.0
2021-12-06 12:30:00,48.18,48.36,48.02,48.23,32960.0,48.18,48.36,48.02,48.23,32960.0
2021-12-06 13:00:00,48.23,48.95,48.23,48.8,32087.0,48.23,48.95,48.23,48.8,32087.0
2021-12-06 13:30:00,48.82,49.01,48.64,48.64,33693.0,48.82,49.01,48.64,48.64,33693.0
2021-12-06 14:00:00,48.66,48.97,48.51,48.63,46212.0,48.66,48.97,48.51,48.63,46212.0
2021-12-06 14:30:00,48.6,48.67,48.2,48.28,56920.0,48.6,48.67,48.2,48.28,56920.0
2021-12-06 15:00:00,48.28,48.77,48.13,48.67,55683.0,48.28,48.77,48.13,48.67,55683.0
2021-12-06 15:30:00,48.67,48.82,48.45,48.59,161039.0,48.67,48.82,48.45,48.59,161039.0
2021-12-07 09:30:00,50.02,51.14,50.02,51.05,59745.0,50.02,51.14,50.02,51.05,59745.0
2021-12-07 10:00:00,51.12,51.38,50.76,50.77,33272.0,51.12,51.38,50.76,50.77,33272.0
2021-12-07 10:30:00,50.79,51.52,50.79,51.45,41804.0,50.79,51.52,50.79,51.45,41804.0
2021-12-07 11:00:00,51.59,51.83,51.4,51.77,41610.0,51.59,51.83,51.4,51.77,41610.0
2021-12-07 11:30:00,51.8,52.16,51.71,52.12,28283.0,51.8,52.16,51.71,52.12,28283.0
2021-12-07 12:00:00,52.17,52.34,52.04,52.07,25696.0,52.17,52.34,52.04,52.07,25696.0
2021-12-07 12:30:00,52.04,52.37,52.01,52.08,28477.0,52.04,52.37,52.01,52.08,28477.0
2021-12-07 13:00:00,52.0,52.2,51.96,52.04,19362.0,52.0,52.2,51.96,52.04,19362.0
2021-12-07 13:30:00,52.0,52.58,51.99,52.55,79827.0,52.0,52.58,51.99,52.55,79827.0
2021-12-07 14:00:00,52.55,52.89,52.48,52.89,54887.0,52.55,52.89,52.48,52.89,54887.0
2021-12-07 14:30:00,52.89,52.94,52.43,52.48,84754.0,52.89,52.94,52.43,52.48,84754.0
2021-12-07 15:00:00,52.54,52.85,52.25,52.59,93484.0,52.54,52.85,52.25,52.59,93484.0
2021-12-07 15:30:00,52.59,52.71,52.12,52.21,205335.0,52.59,52.71,52.12,52.21,205335.0
2021-12-08 09:30:00,52.26,52.61,50.6,51.91,43467.0,52.26,52.61,50.6,51.91,43467.0
2021-12-08 10:00:00,51.88,52.84,51.87,52.76,30073.0,51.88,52.84,51.87,52.76,30073.0
2021-12-08 10:30:00,52.84,53.24,52.77,53.09,25546.0,52.84,53.24,52.77,53.09,25546.0
2021-12-08 11:00:00,53.18,53.45,53.03,53.4,18336.0,53.18,53.45,53.03,53.4,18336.0
2021-12-08 11:30:00,53.43,53.7,53.43,53.52,15812.0,53.43,53.7,53.43,53.52,15812.0
2021-12-08 12:00:00,53.52,53.85,53.47,53.47,23420.0,53.52,53.85,53.47,53.47,23420.0
2021-12-08 12:30:00,53.47,53.68,53.42,53.63,12921.0,53.47,53.68,53.42,53.63,12921.0
2021-12-08 13:00:00,53.66,53.76,53.49,53.5,18429.0,53.66,53.76,53.49,53.5,18429.0
2021-12-08 13:30:00,53.53,53.69,53.31,53.44,31288.0,53.53,53.69,53.31,53.44,31288.0
2021-12-08 14:00:00,53.48,53.6,52.75,52.78,23239.0,53.48,53.6,52.75,52.78,23239.0
2021-12-08 14:30:00,52.69,53.4,52.69,53.17,35147.0,52.69,53.4,52.69,53.17,35147.0
2021-12-08 15:00:00,53.15,53.4,52.72,52.82,60318.0,53.15,53.4,52.72,52.82,60318.0
2021-12-08 15:30:00,52.86,52.91,52.4,52.66,146907.0,52.86,52.91,52.4,52.66,146907.0
2021-12-09 09:30:00,52.15,53.53,51.76,52.0,18295.0,52.15,53.53,51.76,52.0,18295.0
2021-12-09 10:00:00,52.06,52.3,51.26,51.48,23559.0,52.06,52.3,51.26,51.48,23559.0
2021-12-09 10:30:00,51.53,51.88,51.22,51.64,36379.0,51.53,51.88,51.22,51.64,36379.0
2021-12-09 11:00:00,51.62,52.03,51.47,52.01,16770.0,51.62,52.03,51.47,52.01,16770.0
2021-12-09 11:30:00,51.96,51.97,51.49,51.67,11404.0,51.96,51.97,51.49,51.67,11404.0
2021-12-09 12:00:00,51.61,52.07,51.53,52.03,34023.0,51.61,52.07,51.53,52.03,34023.0
2021-12-09 12:30:00,52.03,52.1,51.86,51.97,15025.0,52.03,52.1,51.86,51.97,15025.0
2021-12-09 13:00:00,51.97,51.98,51.66,51.85,18663.0,51.97,51.98,51.66,51.85,18663.0
2021-12-09 13:30:00,51.89,52.0,51.23,51.55,26695.0,51.89,52.0,51.23,51.55,26695.0
2021-12-09 14:00:00,51.6,51.79,51.24,51.24,34357.0,51.6,51.79,51.24,51.24,34357.0
2021-12-09 14:30:00,51.25,51.47,51.04,51.1,15761.0,51.25,51.47,51.04,51.1,15761.0
2021-12-09 15:00:00,51.08,51.31,50.47,50.7,46547.0,51.08,51.31,50.47,50.7,46547.0
2021-12-09 15:30:00,50.7,51.01,50.68,50.81,122881.0,50.7,51.01,50.68,50.81,122881.0
2021-12-10 09:30:00,51.0,51.31,49.48,49.64,51579.0,51.0,51.31,49.48,49.64,51579.0
2021-12-10 10:00:00,49.67,51.04,49.67,50.45,154324.0,49.67,51.04,49.67,50.45,154324.0
2021-12-10 10:30:00,50.48,51.15,50.22,51.04,43375.0,50.48,51.15,50.22,51.04,43375.0
2021-12-10 11:00:00,51.02,51.02,50.51,50.9,283563.0,51.02,51.02,50.51,50.9,283563.0
2021-12-10 11:30:00,50.89,51.0,50.47,50.65,325989.0,50.89,51.0,50.47,50.65,325989.0
2021-12-10 12:00:00,50.6,50.86,50.28,50.6,12597.0,50.6,50.86,50.28,50.6,12597.0
2021-12-10 12:30:00,50.54,50.6,49.99,50.09,22301.0,50.54,50.6,49.99,50.09,22301.0
2021-12-10 13:00:00,50.11,50.24,49.86,50.0,27601.0,50.11,50.24,49.86,50.0,27601.0
2021-12-10 13:30:00,49.95,50.06,49.66,50.05,24414.0,49.95,50.06,49.66,50.05,24414.0
2021-12-10 14:00:00,50.08,50.18,49.84,49.97,26355.0,50.08,50.18,49.84,49.97,26355.0
2021-12-10 14:30:00,49.97,50.16,49.74,49.94,37345.0,49.97,50.16,49.74,49.94,37345.0
2021-12-10 15:00:00,49.94,50.06,49.76,49.8,33442.0,49.94,50.06,49.76,49.8,33442.0
2021-12-10 15:30:00,49.8,50.12,49.8,50.0,105951.0,49.8,50.12,49.8,50.0,105951.0
2021-12-13 09:30:00,50.18,51.58,50.03,51.19,88417.0,50.18,51.58,50.03,51.19,88417.0
2021-12-13 10:00:00,51.12,51.12,50.0,50.01,31311.0,51.12,51.12,50.0,50.01,31311.0
2021-12-13 10:30:00,49.98,50.01,49.47,49.69,46868.0,49.98,50.01,49.47,49.69,46868.0
2021-12-13 11:00:00,49.61,49.94,49.48,49.58,21838.0,49.61,49.94,49.48,49.58,21838.0
2021-12-13 11:30:00,49.55,49.61,48.79,48.87,22394.0,49.55,49.61,48.79,48.87,22394.0
2021-12-13 12:00:00,48.87,48.94,48.56,48.9,20881.0,48.87,48.94,48.56,48.9,20881.0
2021-12-13 12:30:00,48.89,49.23,48.89,49.02,23558.0,48.89,49.23,48.89,49.02,23558.0
2021-12-13 13:00:00,48.99,49.35,48.98,49.23,16093.0,48.99,49.35,48.98,49.23,16093.0
2021-12-13 13:30:00,49.24,49.4,49.11,49.37,27360.0,49.24,49.4,49.11,49.37,27360.0
2021-12-13 14:00:00,49.37,49.71,49.27,49.71,30922.0,49.37,49.71,49.27,49.71,30922.0
2021-12-13 14:30:00,49.68,50.09,49.47,50.01,33564.0,49.68,50.09,49.47,50.01,33564.0
2021-12-13 15:00:00,50.01,50.22,49.77,50.0,43372.0,50.01,50.22,49.77,50.0,43372.0
2021-12-13 15:30:00,50.0,50.07,49.55,49.56,107383.0,50.0,50.07,49.55,49.56,107383.0
2021-12-14 09:30:00,48.54,49.08,47.74,48.98,36391.0,48.54,49.08,47.74,48.98,36391.0
2021-12-14 10:00:00,48.97,49.57,48.67,49.3,48714.0,48.97,49.57,48.67,49.3,48714.0
2021-12-14 10:30:00,49.33,49.56,48.19,48.5,39150.0,49.33,49.56,48.19,48.5,39150.0
2021-12-14 11:00:00,48.49,48.83,48.32,48.82,20821.0,48.49,48.83,48.32,48.82,20821.0
2021-12-14 11:30:00,48.88,48.96,48.4,48.63,22392.0,48.88,48.96,48.4,48.63,22392.0
2021-12-14 12:00:00,48.61,48.68,48.1,48.38,41595.0,48.61,48.68,48.1,48.38,41595.0
2021-12-14 12:30:00,48.31,48.52,48.2,48.47,54796.0,48.31,48.52,48.2,48.47,54796.0
2021-12-14 13:00:00,48.43,48.67,48.23,48.47,28874.0,48.43,48.67,48.23,48.47,28874.0
2021-12-14 13:30:00,48.5,48.52,47.93,48.15,30048.0,48.5,48.52,47.93,48.15,30048.0
2021-12-14 14:00:00,48.19,49.03,48.11,48.85,31529.0,48.19,49.03,48.11,48.85,31529.0
2021-12-14 14:30:00,48.85,49.22,48.85,49.22,38238.0,48.85,49.22,48.85,49.22,38238.0
2021-12-14 15:00:00,49.25,49.55,49.2,49.51,55066.0,49.25,49.55,49.2,49.51,55066.0
2021-12-14 15:30:00,49.51,49.74,49.36,49.5,170460.0,49.51,49.74,49.36,49.5,170460.0
2021-12-15 09:30:00,49.45,50.0,49.05,49.46,23265.0,49.45,50.0,49.05,49.46,23265.0
2021-12-15 10:00:00,49.41,49.95,49.35,49.9,20855.0,49.41,49.95,49.35,49.9,20855.0
2021-12-15 10:30:00,49.89,50.05,49.47,49.57,24069.0,49.89,50.05,49.47,49.57,24069.0
2021-12-15 11:00:00,49.61,49.72,49.16,49.44,16136.0,49.61,49.72,49.16,49.44,16136.0
2021-12-15 11:30:00,49.44,49.45,49.14,49.29,17332.0,49.44,49.45,49.14,49.29,17332.0
2021-12-15 12:00:00,49.31,49.5,48.94,49.1,17626.0,49.31,49.5,48.94,49.1,17626.0
2021-12-15 12:30:00,49.01,49.16,48.59,48.69,99467.0,49.01,49.16,48.59,48.69,99467.0
2021-12-15 13:00:00,48.69,49.37,48.53,49.36,58575.0,48.69,49.37,48.53,49.36,58575.0
2021-12-15 13:30:00,49.35,49.84,49.35,49.68,46102.0,49.35,49.84,49.35,49.68,46102.0
2021-12-15 14:00:00,49.67,50.05,49.25,49.8,94092.0,49.67,50.05,49.25,49.8,94092.0
2021-12-15 14:30:00,49.78,50.05,49.43,49.7,75900.0,49.78,50.05,49.43,49.7,75900.0
2021-12-15 15:00:00,49.73,50.69,49.6,50.39,137192.0,49.73,50.69,49.6,50.39,137192.0
2021-12-15 15:30:00,50.44,50.7,49.88,50.13,353178.0,50.44,50.7,49.88,50.13,353178.0
2021-12-16 09:30:00,49.2,49.21,47.39,47.92,240758.0,49.2,49.21,47.39,47.92,240758.0
2021-12-16 10:00:00,47.9,48.25,47.29,48.14,127313.0,47.9,48.25,47.29,48.14,127313.0
2021-12-16 10:30:00,48.1,48.42,47.78,47.89,510212.0,48.1,48.42,47.78,47.89,510212.0
2021-12-16 11:00:00,47.89,48.1,47.3,47.36,443177.0,47.89,48.1,47.3,47.36,443177.0
2021-12-16 11:30:00,47.31,47.34,46.2,46.34,90216.0,47.31,47.34,46.2,46.34,90216.0
2021-12-16 12:00:00,46.29,46.45,45.73,46.11,58811.0,46.29,46.45,45.73,46.11,58811.0
2021-12-16 12:30:00,46.09,46.72,45.84,46.52,41022.0,46.09,46.72,45.84,46.52,41022.0
2021-12-16 13:00:00,46.51,47.05,46.51,46.72,42615.0,46.51,47.05,46.51,46.72,42615.0
2021-12-16 13:30:00,46.74,46.9,46.6,46.77,53760.0,46.74,46.9,46.6,46.77,53760.0
2021-12-16 14:00:00,46.75,46.85,46.18,46.45,147290.0,46.75,46.85,46.18,46.45,147290.0
2021-12-16 14:30:00,46.45,46.51,45.74,46.04,109697.0,46.45,46.51,45.74,46.04,109697.0
2021-12-16 15:00:00,46.04,46.39,45.91,46.28,126034.0,46.04,46.39,45.91,46.28,126034.0
2021-12-16 15:30:00,46.3,46.62,45.95,45.99,412576.0,46.3,46.62,45.95,45.99,412576.0
2021-12-17 09:30:00,45.2,46.19,44.78,45.88,153362.0,45.2,46.19,44.78,45.88,153362.0
2021-12-17 10:00:00,45.81,46.49,45.65,46.49,65584.0,45.81,46.49,45.65,46.49,65584.0
2021-12-17 10:30:00,46.51,47.43,46.29,47.33,65978.0,46.51,47.43,46.29,47.33,65978.0
2021-12-17 11:00:00,47.28,47.41,46.97,47.2,101928.0,47.28,47.41,46.97,47.2,101928.0
2021-12-17 11:30:00,47.23,47.6,47.02,47.5,61209.0,47.23,47.6,47.02,47.5,61209.0
2021-12-17 12:00:00,47.54,47.62,47.3,47.35,44623.0,47.54,47.62,47.3,47.35,44623.0
2021-12-17 12:30:00,47.31,47.43,47.02,47.42,45278.0,47.31,47.43,47.02,47.42,45278.0
2021-12-17 13:00:00,47.45,47.63,47.34,47.47,23353.0,47.45,47.63,47.34,47.47,23353.0
2021-12-17 13:30:00,47.47,47.58,47.34,47.54,24797.0,47.47,47.58,47.34,47.54,24797.0
2021-12-17 14:00:00,47.52,47.58,47.29,47.33,33909.0,47.52,47.58,47.29,47.33,33909.0
2021-12-17 14:30:00,47.36,47.69,47.33,47.5,38402.0,47.36,47.69,47.33,47.5,38402.0
2021-12-17 15:00:00,47.51,47.8,47.38,47.47,55767.0,47.51,47.8,47.38,47.47,55767.0
2021-12-17 15:30:00,47.44,48.08,47.1,47.68,448106.0,47.44,48.08,47.1,47.68,448106.0
2021-12-20 09:30:00,47.22,47.29,46.39,47.12,59935.0,47.22,47.29,46.39,47.12,59935.0
2021-12-20 10:00:00,47.16,47.63,47.15,47.48,45471.0,47.16,47.63,47.15,47.48,45471.0
2021-12-20 10:30:00,47.4,47.41,46.74,46.77,41201.0,47.4,47.41,46.74,46.77,41201.0
2021-12-20 11:00:00,46.82,46.85,46.3,46.36,48745.0,46.82,46.85,46.3,46.36,48745.0
2021-12-20 11:30:00,46.31,46.67,46.22,46.53,74344.0,46.31,46.67,46.22,46.53,74344.0
2021-12-20 12:00:00,46.47,46.83,45.87,45.95,31359.0,46.47,46.83,45.87,45.95,31359.0
2021-12-20 12:30:00,45.95,46.49,45.87,46.36,32847.0,45.95,46.49,45.87,46.36,32847.0
2021-12-20 13:00:00,46.37,46.44,46.09,46.14,26331.0,46.37,46.44,46.09,46.14,26331.0
2021-12-20 13:30:00,46.12,46.5,45.91,46.47,34103.0,46.12,46.5,45.91,46.47,34103.0
2021-12-20 14:00:00,46.48,46.68,46.31,46.41,77999.0,46.48,46.68,46.31,46.41,77999.0
2021-12-20 14:30:00,46.41,46.84,46.37,46.75,22974.0,46.41,46.84,46.37,46.75,22974.0
2021-12-20 15:00:00,46.77,47.02,46.71,46.87,43710.0,46.77,47.02,46.71,46.87,43710.0
2021-12-20 15:30:00,46.85,46.85,46.23,46.36,160277.0,46.85,46.85,46.23,46.36,160277.0
2021-12-21 09:30:00,46.88,47.63,46.34,46.45,50283.0,46.88,47.63,46.34,46.45,50283.0
2021-12-21 10:00:00,46.49,47.23,46.45,46.78,19809.0,46.49,47.23,46.45,46.78,19809.0
2021-12-21 10:30:00,46.84,47.68,46.77,47.54,82870.0,46.84,47.68,46.77,47.54,82870.0
2021-12-21 11:00:00,47.56,47.83,47.5,47.5,30730.0,47.56,47.83,47.5,47.5,30730.0
2021-12-21 11:30:00,47.57,47.94,47.38,47.88,34402.0,47.57,47.94,47.38,47.88,34402.0
2021-12-21 12:00:00,47.96,48.1,47.69,48.07,19051.0,47.96,48.1,47.69,48.07,19051.0
2021-12-21 12:30:00,47.99,48.38,47.95,48.34,19033.0,47.99,48.38,47.95,48.34,19033.0
2021-12-21 13:00:00,48.35,48.66,47.97,48.23,180168.0,48.35,48.66,47.97,48.23,180168.0
2021-12-21 13:30:00,48.25,48.52,48.0,48.38,26999.0,48.25,48.52,48.0,48.38,26999.0
2021-12-21 14:00:00,48.41,48.46,47.93,48.05,37630.0,48.41,48.46,47.93,48.05,37630.0
2021-12-21 14:30:00,48.05,48.38,48.0,48.29,81389.0,48.05,48.38,48.0,48.29,81389.0
2021-12-21 15:00:00,48.29,48.42,47.98,47.98,32115.0,48.29,48.42,47.98,47.98,32115.0
2021-12-21 15:30:00,47.95,48.26,47.76,48.16,131167.0,47.95,48.26,47.76,48.16,131167.0
2021-12-22 09:30:00,48.23,49.17,48.13,48.35,25771.0,48.23,49.17,48.13,48.35,25771.0
2021-12-22 10:00:00,48.37,48.8,48.21,48.51,52432.0,48.37,48.8,48.21,48.51,52432.0
2021-12-22 10:30:00,48.55,49.21,48.55,48.99,31039.0,48.55,49.21,48.55,48.99,31039.0
2021-12-22 11:00:00,49.12,49.47,48.91,49.21,37154.0,49.12,49.47,48.91,49.21,37154.0
2021-12-22 11:30:00,49.28,49.34,48.95,48.98,21723.0,49.28,49.34,48.95,48.98,21723.0
2021-12-22 12:00:00,48.98,49.0,48.45,48.56,21260.0,48.98,49.0,48.45,48.56,21260.0
2021-12-22 12:30:00,48.54,48.83,48.45,48.64,16090.0,48.54,48.83,48.45,48.64,16090.0
2021-12-22 13:00:00,48.67,48.87,48.5,48.53,23189.0,48.67,48.87,48.5,48.53,23189.0
2021-12-22 13:30:00,48.58,48.72,48.3,48.48,21119.0,48.58,48.72,48.3,48.48,21119.0
2021-12-22 14:00:00,48.41,48.58,48.27,48.45,25350.0,48.41,48.58,48.27,48.45,25350.0
2021-12-22 14:30:00,48.45,48.83,48.45,48.76,18235.0,48.45,48.83,48.45,48.76,18235.0
2021-12-22 15:00:00,48.79,48.87,48.48,48.61,20226.0,48.79,48.87,48.48,48.61,20226.0
2021-12-22 15:30:00,48.63,48.94,48.43,48.8,88843.0,48.63,48.94,48.43,48.8,88843.0
2021-12-23 09:30:00,49.02,49.24,48.06,48.41,22179.0,49.02,49.24,48.06,48.41,22179.0
2021-12-23 10:00:00,48.45,48.82,48.3,48.8,18957.0,48.45,48.82,48.3,48.8,18957.0
2021-12-23 10:30:00,48.86,49.09,48.86,48.96,14456.0,48.86,49.09,48.86,48.96,14456.0
2021-12-23 11:00:00,48.93,49.07,48.81,49.03,14495.0,48.93,49.07,48.81,49.03,14495.0
2021-12-23 11:30:00,49.08,49.31,48.8,48.89,22768.0,49.08,49.31,48.8,48.89,22768.0
2021-12-23 12:00:00,48.91,49.4,48.91,49.29,17571.0,48.91,49.4,48.91,49.29,17571.0
2021-12-23 12:30:00,49.25,49.53,49.2,49.33,17693.0,49.25,49.53,49.2,49.33,17693.0
2021-12-23 13:00:00,49.35,49.47,49.28,49.41,16379.0,49.35,49.47,49.28,49.41,16379.0
2021-12-23 13:30:00,49.4,49.51,49.17,49.45,14469.0,49.4,49.51,49.17,49.45,14469.0
2021-12-23 14:00:00,49.41,49.46,49.25,49.38,19800.0,49.41,49.46,49.25,49.38,19800.0
2021-12-23 14:30:00,49.36,49.38,49.01,49.07,22014.0,49.36,49.38,49.01,49.07,22014.0
2021-12-23 15:00:00,49.08,49.33,49.01,49.2,28192.0,49.08,49.33,49.01,49.2,28192.0
2021-12-23 15:30:00,49.2,49.45,49.07,49.21,100881.0,49.2,49.45,49.07,49.21,100881.0
2021-12-27 09:30:00,49.35,49.9,48.79,49.26,21455.0,49.35,49.9,48.79,49.26,21455.0
2021-12-27 10:00:00,49.15,49.38,48.86,49.15,17502.0,49.15,49.38,48.86,49.15,17502.0
2021-12-27 10:30:00,49.15,49.52,49.15,49.52,11891.0,49.15,49.52,49.15,49.52,11891.0
2021-12-27 11:00:00,49.48,49.57,49.05,49.28,23483.0,49.48,49.57,49.05,49.28,23483.0
2021-12-27 11:30:00,49.16,49.19,48.88,49.01,15441.0,49.16,49.19,48.88,49.01,15441.0
2021-12-27 12:00:00,48.96,49.13,48.87,49.03,8984.0,48.96,49.13,48.87,49.03,8984.0
2021-12-27 12:30:00,49.02,49.05,48.88,48.89,16407.0,49.02,49.05,48.88,48.89,16407.0
2021-12-27 13:00:00,48.88,49.25,48.82,49.18,16122.0,48.88,49.25,48.82,49.18,16122.0
2021-12-27 13:30:00,49.15,49.17,49.0,49.09,16805.0,49.15,49.17,49.0,49.09,16805.0
2021-12-27 14:00:00,49.06,49.38,48.93,49.0,30928.0,49.06,49.38,48.93,49.0,30928.0
2021-12-27 14:30:00,49.0,49.25,49.0,49.13,13240.0,49.0,49.25,49.0,49.13,13240.0
2021-12-27 15:00:00,49.12,49.44,49.03,49.37,35943.0,49.12,49.44,49.03,49.37,35943.0
2021-12-27 15:30:00,49.35,49.58,49.25,49.55,68122.0,49.35,49.58,49.25,49.55,68122.0
2021-12-28 09:30:00,49.6,49.82,49.09,49.47,74926.0,49.6,49.82,49.09,49.47,74926.0
2021-12-28 10:00:00,49.46,49.7,48.92,49.29,22742.0,49.46,49.7,48.92,49.29,22742.0
2021-12-28 10:30:00,49.28,49.44,48.61,48.61,8688.0,49.28,49.44,48.61,48.61,8688.0
2021-12-28 11:00:00,48.61,48.61,48.24,48.29,8965.0,48.61,48.61,48.24,48.29,8965.0
2021-12-28 11:30:00,48.22,48.44,48.11,48.38,5582.0,48.22,48.44,48.11,48.38,5582.0
2021-12-28 12:00:00,48.38,48.43,48.18,48.21,19599.0,48.38,48.43,48.18,48.21,19599.0
2021-12-28 12:30:00,48.2,48.34,48.03,48.18,14718.0,48.2,48.34,48.03,48.18,14718.0
2021-12-28 13:00:00,48.13,48.31,47.97,48.09,21166.0,48.13,48.31,47.97,48.09,21166.0
2021-12-28 13:30:00,48.12,48.27,47.98,48.12,18906.0,48.12,48.27,47.98,48.12,18906.0
2021-12-28 14:00:00,48.09,48.31,47.86,48.31,15077.0,48.09,48.31,47.86,48.31,15077.0
2021-12-28 14:30:00,48.29,48.53,48.29,48.49,6350.0,48.29,48.53,48.29,48.49,6350.0
2021-12-28 15:00:00,48.52,48.52,48.2,48.43,18436.0,48.52,48.52,48.2,48.43,18436.0
2021-12-28 15:30:00,48.44,48.83,48.44,48.63,116241.0,48.44,48.83,48.44,48.63,116241.0
2021-12-29 09:30:00,49.01,49.01,48.04,48.34,15126.0,49.01,49.01,48.04,48.34,15126.0
2021-12-29 10:00:00,48.3,48.7,48.19,48.44,47263.0,48.3,48.7,48.19,48.44,47263.0
2021-12-29 10:30:00,48.42,48.94,48.41,48.84,12092.0,48.42,48.94,48.41,48.84,12092.0
2021-12-29 11:00:00,48.71,49.07,48.71,49.02,8158.0,48.71,49.07,48.71,49.02,8158.0
2021-12-29 11:30:00,49.01,49.21,48.91,49.14,18590.0,49.01,49.21,48.91,49.14,18590.0
2021-12-29 12:00:00,49.14,49.22,49.07,49.09,12836.0,49.14,49.22,49.07,49.09,12836.0
2021-12-29 12:30:00,49.09,49.26,48.98,49.15,25162.0,49.09,49.26,48.98,49.15,25162.0
2021-12-29 13:00:00,49.15,49.26,49.1,49.19,18577.0,49.15,49.26,49.1,49.19,18577.0
2021-12-29 13:30:00,49.2,49.3,48.96,48.97,13204.0,49.2,49.3,48.96,48.97,13204.0
2021-12-29 14:00:00,48.95,49.06,48.7,48.73,15200.0,48.95,49.06,48.7,48.73,15200.0
2021-12-29 14:30:00,48.7,48.86,48.6,48.86,17731.0,48.7,48.86,48.6,48.86,17731.0
2021-12-29 15:00:00,48.87,48.9,48.72,48.82,29292.0,48.87,48.9,48.72,48.82,29292.0
2021-12-29 15:30:00,48.84,49.15,48.8,49.05,80687.0,48.84,49.15,48.8,49.05,80687.0
2021-12-30 09:30:00,49.06,49.86,49.06,49.72,20826.0,49.06,49.86,49.06,49.72,20826.0
2021-12-30 10:00:00,49.68,49.97,49.45,49.75,14962.0,49.68,49.97,49.45,49.75,14962.0
2021-12-30 10:30:00,49.82,50.46,49.82,50.04,16754.0,49.82,50.46,49.82,50.04,16754.0
2021-12-30 11:00:00,49.92,50.09,49.71,49.88,7370.0,49.92,50.09,49.71,49.88,7370.0
2021-12-30 11:30:00,49.87,50.15,49.74,50.11,10031.0,49.87,50.15,49.74,50.11,10031.0
2021-12-30 12:00:00,50.13,50.14,49.94,50.14,11700.0,50.13,50.14,49.94,50.14,11700.0
2021-12-30 12:30:00,50.08,50.3,50.08,50.24,8226.0,50.08,50.3,50.08,50.24,8226.0
2021-12-30 13:00:00,50.31,50.46,50.13,50.4,9590.0,50.31,50.46,50.13,50.4,9590.0
2021-12-30 13:30:00,50.46,50.55,50.27,50.28,10761.0,50.46,50.55,50.27,50.28,10761.0
2021-12-30 14:00:00,50.28,50.5,50.14,50.34,12092.0,50.28,50.5,50.14,50.34,12092.0
2021-12-30 14:30:00,50.36,50.58,50.3,50.43,12836.0,50.36,50.58,50.3,50.43,12836.0
2021-12-30 15:00:00,50.39,50.42,50.17,50.37,23347.0,50.39,50.42,50.17,50.37,23347.0
2021-12-30 15:30:00,50.35,50.51,50.01,50.14,138761.0,50.35,50.51,50.01,50.14,138761.0
2021-12-31 09:30:00,49.82,50.17,49.34,49.58,15919.0,49.82,50.17,49.34,49.58,15919.0
2021-12-31 10:00:00,49.73,49.74,49.29,49.4,26682.0,49.73,49.74,49.29,49.4,26682.0
2021-12-31 10:30:00,49.42,49.84,49.42,49.72,11345.0,49.42,49.84,49.42,49.72,11345.0
2021-12-31 11:00:00,49.72,49.95,49.62,49.89,10716.0,49.72,49.95,49.62,49.89,10716.0
2021-12-31 11:30:00,49.87,50.0,49.74,49.8,11279.0,49.87,50.0,49.74,49.8,11279.0
2021-12-31 12:00:00,49.83,50.07,49.65,49.71,13006.0,49.83,50.07,49.65,49.71,13006.0
2021-12-31 12:30:00,49.73,49.74,49.48,49.6,17662.0,49.73,49.74,49.48,49.6,17662.0
2021-12-31 13:00:00,49.55,49.65,49.37,49.39,9960.0,49.55,49.65,49.37,49.39,9960.0
2021-12-31 13:30:00,49.35,49.35,49.2,49.24,6927.0,49.35,49.35,49.2,49.24,6927.0
2021-12-31 14:00:00,49.23,49.23,48.94,49.11,13613.0,49.23,49.23,48.94,49.11,13613.0
2021-12-31 14:30:00,49.12,49.42,49.11,49.25,8298.0,49.12,49.42,49.11,49.25,8298.0
2021-12-31 15:00:00,49.18,49.27,48.99,49.14,13872.0,49.18,49.27,48.99,49.14,13872.0
2021-12-31 15:30:00,49.06,49.07,48.74,48.85,54643.0,49.06,49.07,48.74,48.85,54643.0
2022-01-03 09:30:00,49.32,49.32,47.18,48.02,65329.0,49.32,49.32,47.18,48.02,65329.0
2022-01-03 10:00:00,48.13,48.67,47.92,48.65,24594.0,48.13,48.67,47.92,48.65,24594.0
2022-01-03 10:30:00,48.66,49.17,48.56,49.06,30134.0,48.66,49.17,48.56,49.06,30134.0
2022-01-03 11:00:00,49.08,49.17,48.39,48.62,27729.0,49.08,49.17,48.39,48.62,27729.0
2022-01-03 11:30:00,48.59,48.77,48.12,48.28,15164.0,48.59,48.77,48.12,48.28,15164.0
2022-01-03 12:00:00,48.33,48.59,48.25,48.58,10466.0,48.33,48.59,48.25,48.58,10466.0
2022-01-03 12:30:00,48.58,48.58,48.1,48.17,15932.0,48.58,48.58,48.1,48.17,15932.0
2022-01-03 13:00:00,48.2,48.3,48.01,48.2,11970.0,48.2,48.3,48.01,48.2,11970.0
2022-01-03 13:30:00,48.17,48.35,48.04,48.32,9933.0,48.17,48.35,48.04,48.32,9933.0
2022-01-03 14:00:00,48.32,48.54,48.18,48.44,10407.0,48.32,48.54,48.18,48.44,10407.0
2022-01-03 14:30:00,48.41,48.41,48.23,48.27,9665.0,48.41,48.41,48.23,48.27,9665.0
2022-01-03 15:00:00,48.27,48.75,48.22,48.66,18187.0,48.27,48.75,48.22,48.66,18187.0
2022-01-03 15:30:00,48.63,48.79,48.5,48.67,52666.0,48.63,48.79,48.5,48.67,52666.0
2022-01-04 09:30:00,48.72,48.92,47.24,47.65,24705.0,48.72,48.92,47.24,47.65,24705.0
2022-01-04 10:00:00,47.76,47.76,46.48,46.7,23900.0,47.76,47.76,46.48,46.7,23900.0
2022-01-04 10:30:00,46.66,46.66,45.9,46.15,47949.0,46.66,46.66,45.9,46.15,47949.0
2022-01-04 11:00:00,46.04,46.3,45.75,45.98,50741.0,46.04,46.3,45.75,45.98,50741.0
2022-01-04 11:30:00,45.98,46.29,45.84,46.06,24508.0,45.98,46.29,45.84,46.06,24508.0
2022-01-04 12:00:00,46.09,46.13,45.75,46.04,30487.0,46.09,46.13,45.75,46.04,30487.0
2022-01-04 12:30:00,46.0,46.08,45.73,45.8,21563.0,46.0,46.08,45.73,45.8,21563.0
2022-01-04 13:00:00,45.82,46.04,45.73,45.94,23579.0,45.82,46.04,45.73,45.94,23579.0
2022-01-04 13:30:00,45.88,45.88,44.97,45.0,78218.0,45.88,45.88,44.97,45.0,78218.0
2022-01-04 14:00:00,44.97,45.35,44.88,45.04,51215.0,44.97,45.35,44.88,45.04,51215.0
2022-01-04 14:30:00,45.01,45.58,44.98,45.47,35742.0,45.01,45.58,44.98,45.47,35742.0
2022-01-04 15:00:00,45.5,46.31,45.49,46.27,71488.0,45.5,46.31,45.49,46.27,71488.0
2022-01-04 15:30:00,46.27,46.67,46.14,46.35,187974.0,46.27,46.67,46.14,46.35,187974.0
2022-01-05 09:30:00,45.92,46.13,44.93,45.67,41318.0,45.92,46.13,44.93,45.67,41318.0
2022-01-05 10:00:00,45.76,46.2,45.43,46.04,73147.0,45.76,46.2,45.43,46.04,73147.0
2022-01-05 10:30:00,45.85,46.33,45.65,46.15,71248.0,45.85,46.33,45.65,46.15,71248.0
2022-01-05 11:00:00,46.13,46.15,45.5,45.64,49984.0,46.13,46.15,45.5,45.64,49984.0
2022-01-05 11:30:00,45.63,45.7,45.44,45.5,38232.0,45.63,45.7,45.44,45.5,38232.0
2022-01-05 12:00:00,45.47,45.56,45.0,45.04,22106.0,45.47,45.56,45.0,45.04,22106.0
2022-01-05 12:30:00,44.98,45.03,44.64,44.73,15146.0,44.98,45.03,44.64,44.73,15146.0
2022-01-05 13:00:00,44.7,44.96,44.52,44.86,17651.0,44.7,44.96,44.52,44.86,17651.0
2022-01-05 13:30:00,44.83,44.86,44.58,44.65,18638.0,44.83,44.86,44.58,44.65,18638.0
2022-01-05 14:00:00,44.65,45.01,44.0,44.14,35562.0,44.65,45.01,44.0,44.14,35562.0
2022-01-05 14:30:00,44.3,44.3,43.76,44.02,37934.0,44.3,44.3,43.76,44.02,37934.0
2022-01-05 15:00:00,44.06,44.06,43.39,43.44,58456.0,44.06,44.06,43.39,43.44,58456.0
2022-01-05 15:30:00,43.46,43.91,43.38,43.45,131263.0,43.46,43.91,43.38,43.45,131263.0
2022-01-06 09:30:00,42.73,43.74,42.29,43.21,132721.0,42.73,43.74,42.29,43.21,132721.0
2022-01-06 10:00:00,43.21,43.41,42.16,43.29,118367.0,43.21,43.41,42.16,43.29,118367.0
2022-01-06 10:30:00,43.32,43.87,43.13,43.81,73225.0,43.32,43.87,43.13,43.81,73225.0
2022-01-06 11:00:00,43.76,44.42,43.53,44.09,131541.0,43.76,44.42,43.53,44.09,131541.0
2022-01-06 11:30:00,44.09,44.94,43.77,44.75,172100.0,44.09,44.94,43.77,44.75,172100.0
2022-01-06 12:00:00,44.73,45.11,44.59,44.97,361198.0,44.73,45.11,44.59,44.97,361198.0
2022-01-06 12:30:00,44.97,45.43,44.81,45.0,66435.0,44.97,45.43,44.81,45.0,66435.0
2022-01-06 13:00:00,45.0,45.31,44.75,44.83,48034.0,45.0,45.31,44.75,44.83,48034.0
2022-01-06 13:30:00,44.84,45.32,44.56,45.28,35404.0,44.84,45.32,44.56,45.28,35404.0
2022-01-06 14:00:00,45.27,45.48,45.01,45.14,29730.0,45.27,45.48,45.01,45.14,29730.0
2022-01-06 14:30:00,45.14,45.19,44.76,44.8,32714.0,45.14,45.19,44.76,44.8,32714.0
2022-01-06 15:00:00,44.76,45.25,44.6,45.11,44136.0,44.76,45.25,44.6,45.11,44136.0
2022-01-06 15:30:00,45.11,45.11,44.44,44.68,242676.0,45.11,45.11,44.44,44.68,242676.0
2022-01-07 09:30:00,42.55,45.97,42.55,45.36,54425.0,42.55,45.97,42.55,45.36,54425.0
2022-01-07 10:00:00,45.39,45.48,44.2,44.36,102153.0,45.39,45.48,44.2,44.36,102153.0
2022-01-07 10:30:00,44.28,44.51,43.51,44.13,66820.0,44.28,44.51,43.51,44.13,66820.0
2022-01-07 11:00:00,44.14,44.53,43.74,44.52,49685.0,44.14,44.53,43.74,44.52,49685.0
2022-01-07 11:30:00,44.54,44.84,44.34,44.68,41834.0,44.54,44.84,44.34,44.68,41834.0
2022-01-07 12:00:00,44.63,44.94,44.59,44.64,21756.0,44.63,44.94,44.59,44.64,21756.0
2022-01-07 12:30:00,44.62,44.91,44.37,44.67,37004.0,44.62,44.91,44.37,44.67,37004.0
2022-01-07 13:00:00,44.78,44.78,44.31,44.4,53501.0,44.78,44.78,44.31,44.4,53501.0
2022-01-07 13:30:00,44.41,44.48,44.02,44.05,19585.0,44.41,44.48,44.02,44.05,19585.0
2022-01-07 14:00:00,44.1,44.19,43.88,44.06,21649.0,44.1,44.19,43.88,44.06,21649.0
2022-01-07 14:30:00,44.1,44.23,44.04,44.1,18616.0,44.1,44.23,44.04,44.1,18616.0
2022-01-07 15:00:00,44.11,44.33,43.89,44.05,47648.0,44.11,44.33,43.89,44.05,47648.0
2022-01-07 15:30:00,44.07,44.1,43.81,43.82,101595.0,44.07,44.1,43.81,43.82,101595.0
2022-01-10 09:30:00,42.86,43.0,41.79,42.05,97445.0,42.86,43.0,41.79,42.05,97445.0
2022-01-10 10:00:00,42.12,42.14,40.26,41.9,89867.0,42.12,42.14,40.26,41.9,89867.0
2022-01-10 10:30:00,41.83,41.98,41.34,41.51,22089.0,41.83,41.98,41.34,41.51,22089.0
2022-01-10 11:00:00,41.37,42.0,41.19,42.0,23492.0,41.37,42.0,41.19,42.0,23492.0
2022-01-10 11:30:00,41.98,42.12,41.7,41.96,27647.0,41.98,42.12,41.7,41.96,27647.0
2022-01-10 12:00:00,41.97,42.01,41.24,41.25,36169.0,41.97,42.01,41.24,41.25,36169.0
2022-01-10 12:30:00,41.25,41.68,41.13,41.45,27295.0,41.25,41.68,41.13,41.45,27295.0
2022-01-10 13:00:00,41.48,42.03,41.4,41.94,18518.0,41.48,42.03,41.4,41.94,18518.0
2022-01-10 13:30:00,41.95,42.23,41.9,42.16,48452.0,41.95,42.23,41.9,42.16,48452.0
2022-01-10 14:00:00,42.15,42.7,42.13,42.56,48674.0,42.15,42.7,42.13,42.56,48674.0
2022-01-10 14:30:00,42.57,42.63,42.25,42.4,43094.0,42.57,42.63,42.25,42.4,43094.0
2022-01-10 15:00:00,42.45,42.52,42.12,42.51,47476.0,42.45,42.52,42.12,42.51,47476.0
2022-01-10 15:30:00,42.45,43.03,42.34,43.03,149629.0,42.45,43.03,42.34,43.03,149629.0
2022-01-11 09:30:00,43.06,43.62,42.54,43.27,27118.0,43.06,43.62,42.54,43.27,27118.0
2022-01-11 10:00:00,43.26,43.79,43.23,43.37,46387.0,43.26,43.79,43.23,43.37,46387.0
2022-01-11 10:30:00,43.34,43.42,42.6,42.7,25235.0,43.34,43.42,42.6,42.7,25235.0
2022-01-11 11:00:00,42.75,43.61,42.73,43.48,32563.0,42.75,43.61,42.73,43.48,32563.0
2022-01-11 11:30:00,43.48,43.71,43.39,43.71,32425.0,43.48,43.71,43.39,43.71,32425.0
2022-01-11 12:00:00,43.81,43.81,43.22,43.26,21271.0,43.81,43.81,43.22,43.26,21271.0
2022-01-11 12:30:00,43.3,43.48,43.26,43.31,21241.0,43.3,43.48,43.26,43.31,21241.0
2022-01-11 13:00:00,43.27,43.68,43.23,43.61,18873.0,43.27,43.68,43.23,43.61,18873.0
2022-01-11 13:30:00,43.65,43.77,43.54,43.57,32994.0,43.65,43.77,43.54,43.57,32994.0
2022-01-11 14:00:00,43.61,43.94,43.57,43.71,26274.0,43.61,43.94,43.57,43.71,26274.0
2022-01-11 14:30:00,43.7,43.83,43.51,43.62,17347.0,43.7,43.83,43.51,43.62,17347.0
2022-01-11 15:00:00,43.68,43.73,43.55,43.63,27177.0,43.68,43.73,43.55,43.63,27177.0
2022-01-11 15:30:00,43.63,43.7,43.4,43.48,112943.0,43.63,43.7,43.4,43.48,112943.0
2022-01-12 09:30:00,43.99,44.96,43.27,43.68,25420.0,43.99,44.96,43.27,43.68,25420.0
2022-01-12 10:00:00,43.65,43.91,43.13,43.14,21026.0,43.65,43.91,43.13,43.14,21026.0
2022-01-12 10:30:00,43.23,43.23,42.52,42.75,27298.0,43.23,43.23,42.52,42.75,27298.0
2022-01-12 11:00:00,42.8,42.82,42.37,42.67,28715.0,42.8,42.82,42.37,42.67,28715.0
2022-01-12 11:30:00,42.66,43.07,42.6,42.98,16572.0,42.66,43.07,42.6,42.98,16572.0
2022-01-12 12:00:00,43.05,43.25,43.0,43.24,16918.0,43.05,43.25,43.0,43.24,16918.0
2022-01-12 12:30:00,43.24,43.51,43.24,43.35,19800.0,43.24,43.51,43.24,43.35,19800.0
2022-01-12 13:00:00,43.36,43.36,42.9,42.95,24692.0,43.36,43.36,42.9,42.95,24692.0
2022-01-12 13:30:00,42.96,43.12,42.89,42.94,35637.0,42.96,43.12,42.89,42.94,35637.0
2022-01-12 14:00:00,42.92,43.02,42.74,43.0,15969.0,42.92,43.02,42.74,43.0,15969.0
2022-01-12 14:30:00,42.99,43.01,42.76,42.85,20061.0,42.99,43.01,42.76,42.85,20061.0
2022-01-12 15:00:00,42.85,42.85,42.66,42.72,22214.0,42.85,42.85,42.66,42.72,22214.0
2022-01-12 15:30:00,42.71,43.03,42.69,42.72,122089.0,42.71,43.03,42.69,42.72,122089.0
2022-01-13 09:30:00,42.72,42.88,42.13,42.14,28417.0,42.72,42.88,42.13,42.14,28417.0
2022-01-13 10:00:00,42.14,42.24,41.52,41.57,44797.0,42.14,42.24,41.52,41.57,44797.0
2022-01-13 10:30:00,41.6,41.6,40.76,40.95,42251.0,41.6,41.6,40.76,40.95,42251.0
2022-01-13 11:00:00,40.93,41.25,40.75,41.25,30300.0,40.93,41.25,40.75,41.25,30300.0
2022-01-13 11:30:00,41.27,41.62,41.06,41.07,39343.0,41.27,41.62,41.06,41.07,39343.0
2022-01-13 12:00:00,41.07,41.25,40.67,40.82,48440.0,41.07,41.25,40.67,40.82,48440.0
2022-01-13 12:30:00,40.79,41.02,40.66,40.95,29713.0,40.79,41.02,40.66,40.95,29713.0
2022-01-13 13:00:00,40.9,40.97,40.63,40.85,29603.0,40.9,40.97,40.63,40.85,29603.0
2022-01-13 13:30:00,40.85,40.89,40.46,40.57,40400.0,40.85,40.89,40.46,40.57,40400.0
2022-01-13 14:00:00,40.54,40.96,40.46,40.46,26562.0,40.54,40.96,40.46,40.46,26562.0
2022-01-13 14:30:00,40.49,40.49,40.13,40.27,41952.0,40.49,40.49,40.13,40.27,41952.0
2022-01-13 15:00:00,40.28,40.34,39.81,40.03,60502.0,40.28,40.34,39.81,40.03,60502.0
2022-01-13 15:30:00,40.0,40.02,39.58,39.66,181092.0,40.0,40.02,39.58,39.66,181092.0
2022-01-14 09:30:00,39.54,40.32,39.45,39.73,50529.0,39.54,40.32,39.45,39.73,50529.0
2022-01-14 10:00:00,39.63,39.66,38.95,39.02,54696.0,39.63,39.66,38.95,39.02,54696.0
2022-01-14 10:30:00,38.94,38.94,38.3,38.31,41647.0,38.94,38.94,38.3,38.31,41647.0
2022-01-14 11:00:00,38.25,38.38,37.85,38.13,60529.0,38.25,38.38,37.85,38.13,60529.0
2022-01-14 11:30:00,38.09,38.33,37.87,38.0,47266.0,38.09,38.33,37.87,38.0,47266.0
2022-01-14 12:00:00,38.01,38.42,37.87,38.25,50637.0,38.01,38.42,37.87,38.25,50637.0
2022-01-14 12:30:00,38.24,38.34,38.09,38.09,33814.0,38.24,38.34,38.09,38.09,33814.0
2022-01-14 13:00:00,38.05,38.2,37.88,37.93,31415.0,38.05,38.2,37.88,37.93,31415.0
2022-01-14 13:30:00,37.96,38.73,37.9,38.59,68274.0,37.96,38.73,37.9,38.59,68274.0
2022-01-14 14:00:00,38.63,38.68,38.33,38.33,26247.0,38.63,38.68,38.33,38.33,26247.0
2022-01-14 14:30:00,38.3,38.64,38.3,38.48,35098.0,38.3,38.64,38.3,38.48,35098.0
2022-01-14 15:00:00,38.5,38.96,38.43,38.86,94411.0,38.5,38.96,38.43,38.86,94411.0
2022-01-14 15:30:00,38.89,39.01,38.75,38.9,189849.0,38.89,39.01,38.75,38.9,189849.0
2022-01-18 09:30:00,38.0,38.38,37.63,38.27,61728.0,38.0,38.38,37.63,38.27,61728.0
2022-01-18 10:00:00,38.17,38.96,38.11,38.76,23752.0,38.17,38.96,38.11,38.76,23752.0
2022-01-18 10:30:00,38.73,38.73,38.02,38.06,25214.0,38.73,38.73,38.02,38.06,25214.0
2022-01-18 11:00:00,38.03,38.04,37.55,37.56,37174.0,38.03,38.04,37.55,37.56,37174.0
2022-01-18 11:30:00,37.59,37.89,37.56,37.86,65485.0,37.59,37.89,37.56,37.86,65485.0
2022-01-18 12:00:00,37.85,38.15,37.72,37.94,29843.0,37.85,38.15,37.72,37.94,29843.0
2022-01-18 12:30:00,37.93,37.94,37.51,37.51,29883.0,37.93,37.94,37.51,37.51,29883.0
2022-01-18 13:00:00,37.51,37.51,37.29,37.42,27659.0,37.51,37.51,37.29,37.42,27659.0
2022-01-18 13:30:00,37.4,37.62,37.29,37.54,23630.0,37.4,37.62,37.29,37.54,23630.0
2022-01-18 14:00:00,37.54,37.92,37.53,37.59,35204.0,37.54,37.92,37.53,37.59,35204.0
2022-01-18 14:30:00,37.62,37.89,37.51,37.72,18038.0,37.62,37.89,37.51,37.72,18038.0
2022-01-18 15:00:00,37.68,37.79,37.36,37.42,27023.0,37.68,37.79,37.36,37.42,27023.0
2022-01-18 15:30:00,37.42,37.42,37.07,37.19,127520.0,37.42,37.42,37.07,37.19,127520.0
2022-01-19 09:30:00,37.22,38.18,37.03,38.0,35232.0,37.22,38.18,37.03,38.0,35232.0
2022-01-19 10:00:00,38.01,38.24,37.4,37.55,29342.0,38.01,38.24,37.4,37.55,29342.0
2022-01-19 10:30:00,37.49,37.55,36.65,36.8,36449.0,37.49,37.55,36.65,36.8,36449.0
2022-01-19 11:00:00,36.93,37.0,36.44,36.53,18779.0,36.93,37.0,36.44,36.53,18779.0
2022-01-19 11:30:00,36.56,36.72,36.1,36.29,31662.0,36.56,36.72,36.1,36.29,31662.0
2022-01-19 12:00:00,36.32,37.18,36.32,37.16,30400.0,36.32,37.18,36.32,37.16,30400.0
2022-01-19 12:30:00,37.17,37.4,37.06,37.29,27383.0,37.17,37.4,37.06,37.29,27383.0
2022-01-19 13:00:00,37.3,37.33,37.06,37.17,13902.0,37.3,37.33,37.06,37.17,13902.0
2022-01-19 13:30:00,37.16,37.39,37.09,37.24,21005.0,37.16,37.39,37.09,37.24,21005.0
2022-01-19 14:00:00,37.21,37.26,36.76,36.79,18891.0,37.21,37.26,36.76,36.79,18891.0
2022-01-19 14:30:00,36.76,37.01,36.75,36.78,18304.0,36.76,37.01,36.75,36.78,18304.0
2022-01-19 15:00:00,36.77,36.85,36.55,36.55,21245.0,36.77,36.85,36.55,36.55,21245.0
2022-01-19 15:30:00,36.55,36.78,36.26,36.46,129173.0,36.55,36.78,36.26,36.46,129173.0
2022-01-20 09:30:00,37.15,38.24,36.99,38.02,62996.0,37.15,38.24,36.99,38.02,62996.0
2022-01-20 10:00:00,37.95,38.36,37.87,38.17,46307.0,37.95,38.36,37.87,38.17,46307.0
2022-01-20 10:30:00,38.26,38.62,38.18,38.39,37736.0,38.26,38.62,38.18,38.39,37736.0
2022-01-20 11:00:00,38.4,38.59,38.21,38.43,94732.0,38.4,38.59,38.21,38.43,94732.0
2022-01-20 11:30:00,38.43,38.6,38.15,38.29,74010.0,38.43,38.6,38.15,38.29,74010.0
2022-01-20 12:00:00,38.33,38.62,38.19,38.62,31691.0,38.33,38.62,38.19,38.62,31691.0
2022-01-20 12:30:00,38.63,38.72,38.4,38.52,29884.0,38.63,38.72,38.4,38.52,29884.0
2022-01-20 13:00:00,38.49,38.63,38.28,38.4,33537.0,38.49,38.63,38.28,38.4,33537.0
2022-01-20 13:30:00,38.37,38.43,38.15,38.15,34350.0,38.37,38.43,38.15,38.15,34350.0
2022-01-20 14:00:00,38.2,38.58,38.18,38.49,85810.0,38.2,38.58,38.18,38.49,85810.0
2022-01-20 14:30:00,38.51,38.65,38.46,38.5,99308.0,38.51,38.65,38.46,38.5,99308.0
2022-01-20 15:00:00,38.49,38.65,37.87,38.02,80804.0,38.49,38.65,37.87,38.02,80804.0
2022-01-20 15:30:00,37.99,38.02,37.57,37.58,157227.0,37.99,38.02,37.57,37.58,157227.0
2022-01-21 09:30:00,36.93,37.67,35.99,36.61,69436.0,36.93,37.67,35.99,36.61,69436.0
2022-01-21 10:00:00,36.61,36.74,35.95,36.47,136522.0,36.61,36.74,35.95,36.47,136522.0
2022-01-21 10:30:00,36.41,37.17,36.41,36.84,124585.0,36.41,37.17,36.41,36.84,124585.0
2022-01-21 11:00:00,36.9,37.01,36.51,36.94,159694.0,36.9,37.01,36.51,36.94,159694.0
2022-01-21 11:30:00,36.9,36.91,36.46,36.82,61360.0,36.9,36.91,36.46,36.82,61360.0
2022-01-21 12:00:00,36.78,37.05,36.48,36.59,33243.0,36.78,37.05,36.48,36.59,33243.0
2022-01-21 12:30:00,36.55,36.85,36.48,36.77,36124.0,36.55,36.85,36.48,36.77,36124.0
2022-01-21 13:00:00,36.79,36.96,36.41,36.52,22671.0,36.79,36.96,36.41,36.52,22671.0
2022-01-21 13:30:00,36.45,36.99,36.4,36.76,25255.0,36.45,36.99,36.4,36.76,25255.0
2022-01-21 14:00:00,36.83,37.06,36.49,36.49,40678.0,36.83,37.06,36.49,36.49,40678.0
2022-01-21 14:30:00,36.48,36.93,36.41,36.46,40669.0,36.48,36.93,36.41,36.46,40669.0
2022-01-21 15:00:00,36.45,36.56,36.16,36.17,48188.0,36.45,36.56,36.16,36.17,48188.0
2022-01-21 15:30:00,36.14,36.6,36.06,36.09,218680.0,36.14,36.6,36.06,36.09,218680.0
2022-01-24 09:30:00,34.41,35.66,34.35,35.08,116575.0,34.41,35.66,34.35,35.08,116575.0
2022-01-24 10:00:00,35.15,35.49,34.06,34.17,171607.0,35.15,35.49,34.06,34.17,171607.0
2022-01-24 10:30:00,34.17,34.79,34.02,34.27,80944.0,34.17,34.79,34.02,34.27,80944.0
2022-01-24 11:00:00,34.37,34.43,33.78,34.02,47024.0,34.37,34.43,33.78,34.02,47024.0
2022-01-24 11:30:00,34.0,34.18,33.54,34.08,97308.0,34.0,34.18,33.54,34.08,97308.0
2022-01-24 12:00:00,34.17,34.17,33.45,33.76,52944.0,34.17,34.17,33.45,33.76,52944.0
2022-01-24 12:30:00,33.75,34.45,33.6,34.45,103776.0,33.75,34.45,33.6,34.45,103776.0
2022-01-24 13:00:00,34.45,35.04,34.23,34.45,93909.0,34.45,35.04,34.23,34.45,93909.0
2022-01-24 13:30:00,34.4,35.54,34.36,35.54,82709.0,34.4,35.54,34.36,35.54,82709.0
2022-01-24 14:00:00,35.61,36.08,35.49,35.5,110313.0,35.61,36.08,35.49,35.5,110313.0
2022-01-24 14:30:00,35.47,35.84,35.18,35.84,97679.0,35.47,35.84,35.18,35.84,97679.0
2022-01-24 15:00:00,35.8,36.18,35.55,36.17,190918.0,35.8,36.18,35.55,36.17,190918.0
2022-01-24 15:30:00,36.06,36.82,35.96,36.74,259776.0,36.06,36.82,35.96,36.74,259776.0
2022-01-25 09:30:00,36.2,36.83,35.45,35.59,44930.0,36.2,36.83,35.45,35.59,44930.0
2022-01-25 10:00:00,35.51,35.84,35.29,35.83,33142.0,35.51,35.84,35.29,35.83,33142.0
2022-01-25 10:30:00,35.72,35.81,34.77,34.81,72851.0,35.72,35.81,34.77,34.81,72851.0
2022-01-25 11:00:00,34.75,35.15,34.52,34.55,73176.0,34.75,35.15,34.52,34.55,73176.0
2022-01-25 11:30:00,34.51,34.61,34.2,34.29,44707.0,34.51,34.61,34.2,34.29,44707.0
2022-01-25 12:00:00,34.27,34.59,34.12,34.4,24180.0,34.27,34.59,34.12,34.4,24180.0
2022-01-25 12:30:00,34.34,34.44,34.17,34.33,32026.0,34.34,34.44,34.17,34.33,32026.0
2022-01-25 13:00:00,34.3,34.36,34.13,34.36,28736.0,34.3,34.36,34.13,34.36,28736.0
2022-01-25 13:30:00,34.33,34.65,34.32,34.52,33051.0,34.33,34.65,34.32,34.52,33051.0
2022-01-25 14:00:00,34.52,34.78,34.43,34.63,103521.0,34.52,34.78,34.43,34.63,103521.0
2022-01-25 14:30:00,34.69,35.23,34.66,35.13,58292.0,34.69,35.23,34.66,35.13,58292.0
2022-01-25 15:00:00,35.16,35.18,34.51,34.55,48505.0,35.16,35.18,34.51,34.55,48505.0
2022-01-25 15:30:00,34.56,34.88,34.24,34.3,212280.0,34.56,34.88,34.24,34.3,212280.0
2022-01-26 09:30:00,36.44,36.44,35.3,35.54,154835.0,36.44,36.44,35.3,35.54,154835.0
2022-01-26 10:00:00,35.54,35.69,35.15,35.43,116660.0,35.54,35.69,35.15,35.43,116660.0
2022-01-26 10:30:00,35.41,35.64,35.21,35.4,41694.0,35.41,35.64,35.21,35.4,41694.0
2022-01-26 11:00:00,35.28,35.52,35.09,35.47,15512.0,35.28,35.52,35.09,35.47,15512.0
2022-01-26 11:30:00,35.41,35.52,35.19,35.3,24608.0,35.41,35.52,35.19,35.3,24608.0
2022-01-26 12:00:00,35.33,35.53,35.33,35.46,21410.0,35.33,35.53,35.33,35.46,21410.0
2022-01-26 12:30:00,35.44,35.86,35.27,35.76,29528.0,35.44,35.86,35.27,35.76,29528.0
2022-01-26 13:00:00,35.74,35.75,35.36,35.54,40601.0,35.74,35.75,35.36,35.54,40601.0
2022-01-26 13:30:00,35.51,35.61,35.21,35.21,60734.0,35.51,35.61,35.21,35.21,60734.0
2022-01-26 14:00:00,35.23,35.69,34.85,35.35,142012.0,35.23,35.69,34.85,35.35,142012.0
2022-01-26 14:30:00,35.35,35.35,34.16,34.2,78375.0,35.35,35.35,34.16,34.2,78375.0
2022-01-26 15:00:00,34.2,34.23,33.06,33.76,65865.0,34.2,34.23,33.06,33.76,65865.0
2022-01-26 15:30:00,33.71,33.83,33.15,33.34,170995.0,33.71,33.83,33.15,33.34,170995.0
2022-01-27 09:30:00,34.21,34.86,34.14,34.59,72488.0,34.21,34.86,34.14,34.59,72488.0
2022-01-27 10:00:00,34.5,34.78,34.0,34.04,98137.0,34.5,34.78,34.0,34.04,98137.0
2022-01-27 10:30:00,34.06,34.11,33.36,33.53,64195.0,34.06,34.11,33.36,33.53,64195.0
2022-01-27 11:00:00,33.58,34.21,33.57,33.82,41844.0,33.58,34.21,33.57,33.82,41844.0
2022-01-27 11:30:00,33.78,34.08,33.67,33.83,26462.0,33.78,34.08,33.67,33.83,26462.0
2022-01-27 12:00:00,33.79,33.8,33.27,33.38,21746.0,33.79,33.8,33.27,33.38,21746.0
2022-01-27 12:30:00,33.43,33.43,33.08,33.25,32607.0,33.43,33.43,33.08,33.25,32607.0
2022-01-27 13:00:00,33.32,33.36,32.97,33.04,61482.0,33.32,33.36,32.97,33.04,61482.0
2022-01-27 13:30:00,33.06,33.35,32.93,33.13,40965.0,33.06,33.35,32.93,33.13,40965.0
2022-01-27 14:00:00,33.16,33.36,32.94,32.95,54111.0,33.16,33.36,32.94,32.95,54111.0
2022-01-27 14:30:00,32.96,33.1,32.67,32.73,26821.0,32.96,33.1,32.67,32.73,26821.0
2022-01-27 15:00:00,32.81,32.99,32.49,32.68,55631.0,32.81,32.99,32.49,32.68,55631.0
2022-01-27 15:30:00,32.7,33.04,32.55,32.76,233749.0,32.7,33.04,32.55,32.76,233749.0
2022-01-28 09:30:00,32.87,33.14,32.23,32.25,38355.0,32.87,33.14,32.23,32.25,38355.0
2022-01-28 10:00:00,32.18,32.58,32.11,32.29,52591.0,32.18,32.58,32.11,32.29,52591.0
2022-01-28 10:30:00,32.28,32.93,32.27,32.88,85459.0,32.28,32.93,32.27,32.88,85459.0
2022-01-28 11:00:00,32.89,33.38,32.73,33.04,162159.0,32.89,33.38,32.73,33.04,162159.0
2022-01-28 11:30:00,33.04,33.18,32.81,33.08,58449.0,33.04,33.18,32.81,33.08,58449.0
2022-01-28 12:00:00,33.15,33.54,33.07,33.17,67283.0,33.15,33.54,33.07,33.17,67283.0
2022-01-28 12:30:00,33.23,33.31,32.88,32.9,37462.0,33.23,33.31,32.88,32.9,37462.0
2022-01-28 13:00:00,32.88,33.27,32.83,32.93,28878.0,32.88,33.27,32.83,32.93,28878.0
2022-01-28 13:30:00,33.05,33.21,32.74,33.06,39998.0,33.05,33.21,32.74,33.06,39998.0
2022-01-28 14:00:00,33.17,33.27,32.32,32.44,46393.0,33.17,33.27,32.32,32.44,46393.0
2022-01-28 14:30:00,32.41,32.9,32.3,32.9,41827.0,32.41,32.9,32.3,32.9,41827.0
2022-01-28 15:00:00,32.98,33.11,32.83,32.92,47840.0,32.98,33.11,32.83,32.92,47840.0
2022-01-28 15:30:00,32.9,33.68,32.82,33.66,156591.0,32.9,33.68,32.82,33.66,156591.0
2022-01-31 09:30:00,33.9,34.98,33.9,34.94,88431.0,33.9,34.98,33.9,34.94,88431.0
2022-01-31 10:00:00,34.89,35.32,34.8,35.09,183377.0,34.89,35.32,34.8,35.09,183377.0
2022-01-31 10:30:00,35.11,35.75,35.02,35.66,65450.0,35.11,35.75,35.02,35.66,65450.0
2022-01-31 11:00:00,35.66,36.15,35.64,36.04,142449.0,35.66,36.15,35.64,36.04,142449.0
2022-01-31 11:30:00,36.08,37.01,36.08,36.82,106492.0,36.08,37.01,36.08,36.82,106492.0
2022-01-31 12:00:00,36.79,37.02,36.64,36.76,57127.0,36.79,37.02,36.64,36.76,57127.0
2022-01-31 12:30:00,36.74,36.92,36.58,36.59,40401.0,36.74,36.92,36.58,36.59,40401.0
2022-01-31 13:00:00,36.59,36.83,36.45,36.45,32914.0,36.59,36.83,36.45,36.45,32914.0
2022-01-31 13:30:00,36.48,36.78,36.4,36.7,41228.0,36.48,36.78,36.4,36.7,41228.0
2022-01-31 14:00:00,36.75,36.96,36.65,36.9,46134.0,36.75,36.96,36.65,36.9,46134.0
2022-01-31 14:30:00,36.91,36.92,36.77,36.85,51159.0,36.91,36.92,36.77,36.85,51159.0
2022-01-31 15:00:00,36.85,36.92,36.53,36.77,71397.0,36.85,36.92,36.53,36.77,71397.0
2022-01-31 15:30:00,36.77,37.28,36.74,37.27,195538.0,36.77,37.28,36.74,37.27,195538.0
2022-02-01 09:30:00,37.55,37.8,36.61,36.95,56982.0,37.55,37.8,36.61,36.95,56982.0
2022-02-01 10:00:00,36.84,37.44,36.38,37.39,36924.0,36.84,37.44,36.38,37.39,36924.0
2022-02-01 10:30:00,37.33,37.61,37.16,37.48,38699.0,37.33,37.61,37.16,37.48,38699.0
2022-02-01 11:00:00,37.56,38.15,37.53,38.02,77885.0,37.56,38.15,37.53,38.02,77885.0
2022-02-01 11:30:00,38.0,38.15,37.69,38.12,54020.0,38.0,38.15,37.69,38.12,54020.0
2022-02-01 12:00:00,38.12,38.15,37.73,38.05,62146.0,38.12,38.15,37.73,38.05,62146.0
2022-02-01 12:30:00,38.01,38.08,37.77,38.08,51796.0,38.01,38.08,37.77,38.08,51796.0
2022-02-01 13:00:00,38.03,38.11,37.93,38.11,25868.0,38.03,38.11,37.93,38.11,25868.0
2022-02-01 13:30:00,38.1,38.1,37.48,37.54,43609.0,38.1,38.1,37.48,37.54,43609.0
2022-02-01 14:00:00,37.54,37.85,37.38,37.48,119490.0,37.54,37.85,37.38,37.48,119490.0
2022-02-01 14:30:00,37.5,37.77,37.47,37.7,42897.0,37.5,37.77,37.47,37.7,42897.0
2022-02-01 15:00:00,37.68,38.13,37.68,38.12,119093.0,37.68,38.13,37.68,38.12,119093.0
2022-02-01 15:30:00,38.13,38.65,37.98,38.41,351418.0,38.13,38.65,37.98,38.41,351418.0
2022-02-02 09:30:00,38.72,38.73,37.64,38.08,71259.0,38.72,38.73,37.64,38.08,71259.0
2022-02-02 10:00:00,38.07,38.4,37.61,37.79,53456.0,38.07,38.4,37.61,37.79,53456.0
2022-02-02 10:30:00,37.69,38.25,37.62,38.05,89747.0,37.69,38.25,37.62,38.05,89747.0
2022-02-02 11:00:00,38.05,38.1,37.62,37.74,84459.0,38.05,38.1,37.62,37.74,84459.0
2022-02-02 11:30:00,37.64,38.0,37.62,37.99,60144.0,37.64,38.0,37.62,37.99,60144.0
2022-02-02 12:00:00,37.97,38.04,37.82,37.85,25728.0,37.97,38.04,37.82,37.85,25728.0
2022-02-02 12:30:00,37.79,38.53,37.77,38.51,53038.0,37.79,38.53,37.77,38.51,53038.0
2022-02-02 13:00:00,38.5,38.5,38.16,38.17,34272.0,38.5,38.5,38.16,38.17,34272.0
2022-02-02 13:30:00,38.13,38.25,38.08,38.11,30990.0,38.13,38.25,38.08,38.11,30990.0
2022-02-02 14:00:00,38.12,38.28,37.9,38.06,38513.0,38.12,38.28,37.9,38.06,38513.0
2022-02-02 14:30:00,38.07,38.2,37.8,37.83,20820.0,38.07,38.2,37.8,37.83,20820.0
2022-02-02 15:00:00,37.83,37.94,37.62,37.72,32935.0,37.83,37.94,37.62,37.72,32935.0
2022-02-02 15:30:00,37.7,37.89,37.54,37.59,125213.0,37.7,37.89,37.54,37.59,125213.0
2022-02-03 09:30:00,36.33,37.56,35.85,37.1,82531.0,36.33,37.56,35.85,37.1,82531.0
2022-02-03 10:00:00,36.99,37.8,36.8,37.61,48522.0,36.99,37.8,36.8,37.61,48522.0
2022-02-03 10:30:00,37.69,37.73,36.78,37.07,43250.0,37.69,37.73,36.78,37.07,43250.0
2022-02-03 11:00:00,37.0,37.58,36.75,37.17,32196.0,37.0,37.58,36.75,37.17,32196.0
2022-02-03 11:30:00,37.17,37.35,36.91,36.92,25285.0,37.17,37.35,36.91,36.92,25285.0
2022-02-03 12:00:00,36.94,37.08,36.76,36.92,19132.0,36.94,37.08,36.76,36.92,19132.0
2022-02-03 12:30:00,36.91,37.05,36.81,36.91,21760.0,36.91,37.05,36.81,36.91,21760.0
2022-02-03 13:00:00,36.93,37.07,36.71,37.01,20870.0,36.93,37.07,36.71,37.01,20870.0
2022-02-03 13:30:00,37.01,37.15,36.91,36.93,22728.0,37.01,37.15,36.91,36.93,22728.0
2022-02-03 14:00:00,36.96,37.1,36.79,36.81,22850.0,36.96,37.1,36.79,36.81,22850.0
2022-02-03 14:30:00,36.82,36.91,36.46,36.63,32054.0,36.82,36.91,36.46,36.63,32054.0
2022-02-03 15:00:00,36.64,36.81,36.49,36.64,29798.0,36.64,36.81,36.49,36.64,29798.0
2022-02-03 15:30:00,36.65,36.65,36.33,36.5,134079.0,36.65,36.65,36.33,36.5,134079.0
2022-02-04 09:30:00,36.57,36.94,36.09,36.78,35113.0,36.57,36.94,36.09,36.78,35113.0
2022-02-04 10:00:00,36.89,37.59,36.86,37.14,36624.0,36.89,37.59,36.86,37.14,36624.0
2022-02-04 10:30:00,37.19,37.5,37.12,37.19,60624.0,37.19,37.5,37.12,37.19,60624.0
2022-02-04 11:00:00,37.19,37.44,36.78,37.12,48698.0,37.19,37.44,36.78,37.12,48698.0
2022-02-04 11:30:00,37.05,37.48,37.05,37.32,28952.0,37.05,37.48,37.05,37.32,28952.0
2022-02-04 12:00:00,37.31,37.51,37.2,37.34,68574.0,37.31,37.51,37.2,37.34,68574.0
2022-02-04 12:30:00,37.36,37.53,37.26,37.52,22105.0,37.36,37.53,37.26,37.52,22105.0
2022-02-04 13:00:00,37.54,37.91,37.54,37.85,20741.0,37.54,37.91,37.54,37.85,20741.0
2022-02-04 13:30:00,37.85,37.92,37.75,37.77,22364.0,37.85,37.92,37.75,37.77,22364.0
2022-02-04 14:00:00,37.81,37.9,37.7,37.81,43652.0,37.81,37.9,37.7,37.81,43652.0
2022-02-04 14:30:00,37.84,37.96,37.75,37.81,17868.0,37.84,37.96,37.75,37.81,17868.0
2022-02-04 15:00:00,37.83,37.99,37.78,37.82,36943.0,37.83,37.99,37.78,37.82,36943.0
2022-02-04 15:30:00,37.83,37.89,37.53,37.66,129871.0,37.83,37.89,37.53,37.66,129871.0
2022-02-07 09:30:00,37.54,38.8,37.4,38.79,117291.0,37.54,38.8,37.4,38.79,117291.0
2022-02-07 10:00:00,38.76,38.78,37.88,37.93,90726.0,38.76,38.78,37.88,37.93,90726.0
2022-02-07 10:30:00,37.91,38.3,37.76,38.3,130035.0,37.91,38.3,37.76,38.3,130035.0
2022-02-07 11:00:00,38.35,38.44,37.77,37.97,52947.0,38.35,38.44,37.77,37.97,52947.0
2022-02-07 11:30:00,37.97,37.99,37.3,37.55,60332.0,37.97,37.99,37.3,37.55,60332.0
2022-02-07 12:00:00,37.54,38.12,37.42,37.97,27259.0,37.54,38.12,37.42,37.97,27259.0
2022-02-07 12:30:00,38.0,38.34,37.97,38.19,42387.0,38.0,38.34,37.97,38.19,42387.0
2022-02-07 13:00:00,38.22,38.6,38.19,38.54,24208.0,38.22,38.6,38.19,38.54,24208.0
2022-02-07 13:30:00,38.55,38.75,38.42,38.69,64199.0,38.55,38.75,38.42,38.69,64199.0
2022-02-07 14:00:00,38.68,38.87,38.58,38.86,107028.0,38.68,38.87,38.58,38.86,107028.0
2022-02-07 14:30:00,38.88,38.98,38.5,38.64,105803.0,38.88,38.98,38.5,38.64,105803.0
2022-02-07 15:00:00,38.61,38.7,38.24,38.28,94815.0,38.61,38.7,38.24,38.28,94815.0
2022-02-07 15:30:00,38.27,38.4,37.9,37.9,267924.0,38.27,38.4,37.9,37.9,267924.0
2022-02-08 09:30:00,38.34,39.33,36.5,38.4,239042.0,38.34,39.33,36.5,38.4,239042.0
2022-02-08 10:00:00,38.21,39.79,38.01,38.62,222334.0,38.21,39.79,38.01,38.62,222334.0
2022-02-08 10:30:00,38.6,39.06,37.9,38.93,137028.0,38.6,39.06,37.9,38.93,137028.0
2022-02-08 11:00:00,38.93,39.35,38.82,39.01,125693.0,38.93,39.35,38.82,39.01,125693.0
2022-02-08 11:30:00,39.03,39.24,38.93,39.1,70810.0,39.03,39.24,38.93,39.1,70810.0
2022-02-08 12:00:00,39.05,39.3,38.99,39.26,75811.0,39.05,39.3,38.99,39.26,75811.0
2022-02-08 12:30:00,39.23,39.33,39.17,39.33,66445.0,39.23,39.33,39.17,39.33,66445.0
2022-02-08 13:00:00,39.29,39.46,39.19,39.31,83388.0,39.29,39.46,39.19,39.31,83388.0
2022-02-08 13:30:00,39.31,39.35,38.8,38.91,45929.0,39.31,39.35,38.8,38.91,45929.0
2022-02-08 14:00:00,38.93,39.22,38.75,38.75,55697.0,38.93,39.22,38.75,38.75,55697.0
2022-02-08 14:30:00,38.72,39.37,38.71,39.23,56764.0,38.72,39.37,38.71,39.23,56764.0
2022-02-08 15:00:00,39.21,39.41,39.04,39.37,89466.0,39.21,39.41,39.04,39.37,89466.0
2022-02-08 15:30:00,39.4,39.5,39.15,39.36,349341.0,39.4,39.5,39.15,39.36,349341.0
2022-02-09 09:30:00,39.56,40.8,39.53,40.01,111405.0,39.56,40.8,39.53,40.01,111405.0
2022-02-09 10:00:00,40.27,40.66,40.18,40.66,48221.0,40.27,40.66,40.18,40.66,48221.0
2022-02-09 10:30:00,40.65,40.98,40.53,40.76,36377.0,40.65,40.98,40.53,40.76,36377.0
2022-02-09 11:00:00,40.82,40.92,40.58,40.92,39426.0,40.82,40.92,40.58,40.92,39426.0
2022-02-09 11:30:00,40.96,41.27,40.96,41.05,36658.0,40.96,41.27,40.96,41.05,36658.0
2022-02-09 12:00:00,41.03,41.12,40.86,41.01,26908.0,41.03,41.12,40.86,41.01,26908.0
2022-02-09 12:30:00,41.01,41.06,40.89,40.95,23099.0,41.01,41.06,40.89,40.95,23099.0
2022-02-09 13:00:00,40.93,41.33,40.92,41.28,38083.0,40.93,41.33,40.92,41.28,38083.0
2022-02-09 13:30:00,41.27,41.29,40.85,40.89,33849.0,41.27,41.29,40.85,40.89,33849.0
2022-02-09 14:00:00,40.94,41.1,40.74,40.81,23882.0,40.94,41.1,40.74,40.81,23882.0
2022-02-09 14:30:00,40.84,40.95,40.66,40.84,22613.0,40.84,40.95,40.66,40.84,22613.0
2022-02-09 15:00:00,40.84,41.05,40.77,41.04,34446.0,40.84,41.05,40.77,41.04,34446.0
2022-02-09 15:30:00,41.03,41.23,40.91,41.19,151349.0,41.03,41.23,40.91,41.19,151349.0
2022-02-10 09:30:00,40.33,41.81,39.78,41.43,164109.0,40.33,41.81,39.78,41.43,164109.0
2022-02-10 10:00:00,41.37,41.79,41.22,41.54,24346.0,41.37,41.79,41.22,41.54,24346.0
2022-02-10 10:30:00,41.61,41.87,41.05,41.25,49570.0,41.61,41.87,41.05,41.25,49570.0
2022-02-10 11:00:00,41.26,41.55,41.01,41.4,75099.0,41.26,41.55,41.01,41.4,75099.0
2022-02-10 11:30:00,41.39,42.13,41.19,41.92,72003.0,41.39,42.13,41.19,41.92,72003.0
2022-02-10 12:00:00,41.95,42.1,41.74,41.95,31085.0,41.95,42.1,41.74,41.95,31085.0
2022-02-10 12:30:00,41.94,41.98,41.13,41.57,34448.0,41.94,41.98,41.13,41.57,34448.0
2022-02-10 13:00:00,41.47,41.82,41.12,41.24,51629.0,41.47,41.82,41.12,41.24,51629.0
2022-02-10 13:30:00,41.28,41.36,41.0,41.34,36245.0,41.28,41.36,41.0,41.34,36245.0
2022-02-10 14:00:00,41.34,41.37,40.83,41.1,37898.0,41.34,41.37,40.83,41.1,37898.0
2022-02-10 14:30:00,41.14,41.42,40.99,41.08,58611.0,41.14,41.42,40.99,41.08,58611.0
2022-02-10 15:00:00,41.09,41.23,40.81,40.81,71747.0,41.09,41.23,40.81,40.81,71747.0
2022-02-10 15:30:00,40.76,41.0,40.28,40.76,221548.0,40.76,41.0,40.28,40.76,221548.0
2022-02-11 09:30:00,40.86,41.51,40.79,41.12,77538.0,40.86,41.51,40.79,41.12,77538.0
2022-02-11 10:00:00,41.03,41.54,41.0,41.52,33494.0,41.03,41.54,41.0,41.52,33494.0
2022-02-11 10:30:00,41.54,41.68,41.4,41.41,22912.0,41.54,41.68,41.4,41.41,22912.0
2022-02-11 11:00:00,41.39,41.56,41.02,41.25,45146.0,41.39,41.56,41.02,41.25,45146.0
2022-02-11 11:30:00,41.28,41.46,41.16,41.32,51153.0,41.28,41.46,41.16,41.32,51153.0
2022-02-11 12:00:00,41.29,41.62,41.27,41.52,38382.0,41.29,41.62,41.27,41.52,38382.0
2022-02-11 12:30:00,41.54,41.67,41.17,41.2,23682.0,41.54,41.67,41.17,41.2,23682.0
2022-02-11 13:00:00,41.21,41.34,41.0,41.08,35838.0,41.21,41.34,41.0,41.08,35838.0
2022-02-11 13:30:00,41.1,41.14,40.46,40.57,142882.0,41.1,41.14,40.46,40.57,142882.0
2022-02-11 14:00:00,40.55,40.87,40.31,40.31,96084.0,40.55,40.87,40.31,40.31,96084.0
2022-02-11 14:30:00,40.4,40.55,40.17,40.46,41794.0,40.4,40.55,40.17,40.46,41794.0
2022-02-11 15:00:00,40.48,40.78,40.46,40.58,50572.0,40.48,40.78,40.46,40.58,50572.0
2022-02-11 15:30:00,40.58,40.83,40.26,40.77,231818.0,40.58,40.83,40.26,40.77,231818.0
2022-02-14 09:30:00,40.46,41.59,40.2,41.04,21200.0,40.46,41.59,40.2,41.04,21200.0
2022-02-14 10:00:00,41.04,41.38,40.73,41.06,55194.0,41.04,41.38,40.73,41.06,55194.0
2022-02-14 10:30:00,41.05,41.7,40.79,41.55,34699.0,41.05,41.7,40.79,41.55,34699.0
2022-02-14 11:00:00,41.48,42.18,41.47,42.1,27433.0,41.48,42.18,41.47,42.1,27433.0
2022-02-14 11:30:00,42.14,42.17,41.44,41.54,32088.0,42.14,42.17,41.44,41.54,32088.0
2022-02-14 12:00:00,41.5,41.73,41.4,41.58,42527.0,41.5,41.73,41.4,41.58,42527.0
2022-02-14 12:30:00,41.59,41.78,41.45,41.55,31049.0,41.59,41.78,41.45,41.55,31049.0
2022-02-14 13:00:00,41.57,41.62,41.2,41.26,72610.0,41.57,41.62,41.2,41.26,72610.0
2022-02-14 13:30:00,41.31,41.37,40.95,40.98,36915.0,41.31,41.37,40.95,40.98,36915.0
2022-02-14 14:00:00,40.98,41.41,40.82,41.41,54174.0,40.98,41.41,40.82,41.41,54174.0
2022-02-14 14:30:00,41.33,41.56,41.1,41.42,35477.0,41.33,41.56,41.1,41.42,35477.0
2022-02-14 15:00:00,41.38,41.53,41.09,41.3,47633.0,41.38,41.53,41.09,41.3,47633.0
2022-02-14 15:30:00,41.3,41.49,40.86,41.05,228827.0,41.3,41.49,40.86,41.05,228827.0
2022-02-15 09:30:00,41.81,42.41,41.63,42.33,52985.0,41.81,42.41,41.63,42.33,52985.0
2022-02-15 10:00:00,42.39,42.42,41.45,41.62,36109.0,42.39,42.42,41.45,41.62,36109.0
2022-02-15 10:30:00,41.61,42.04,41.57,41.63,20765.0,41.61,42.04,41.57,41.63,20765.0
2022-02-15 11:00:00,41.62,41.77,41.59,41.68,29981.0,41.62,41.77,41.59,41.68,29981.0
2022-02-15 11:30:00,41.68,42.04,41.66,41.95,19270.0,41.68,42.04,41.66,41.95,19270.0
2022-02-15 12:00:00,41.98,42.01,41.43,41.48,21764.0,41.98,42.01,41.43,41.48,21764.0
2022-02-15 12:30:00,41.46,41.5,40.9,41.18,23542.0,41.46,41.5,40.9,41.18,23542.0
2022-02-15 13:00:00,41.16,41.45,41.16,41.41,20977.0,41.16,41.45,41.16,41.41,20977.0
2022-02-15 13:30:00,41.34,41.53,41.32,41.4,19418.0,41.34,41.53,41.32,41.4,19418.0
2022-02-15 14:00:00,41.4,41.65,41.31,41.49,23672.0,41.4,41.65,41.31,41.49,23672.0
2022-02-15 14:30:00,41.47,41.9,41.4,41.82,23244.0,41.47,41.9,41.4,41.82,23244.0
2022-02-15 15:00:00,41.85,41.97,41.7,41.71,34887.0,41.85,41.97,41.7,41.71,34887.0
2022-02-15 15:30:00,41.73,42.14,41.65,41.95,142626.0,41.73,42.14,41.65,41.95,142626.0
2022-02-16 09:30:00,41.15,41.47,40.8,41.05,74048.0,41.15,41.47,40.8,41.05,74048.0
2022-02-16 10:00:00,41.07,41.35,40.95,41.35,46589.0,41.07,41.35,40.95,41.35,46589.0
2022-02-16 10:30:00,41.27,41.82,41.18,41.59,14862.0,41.27,41.82,41.18,41.59,14862.0
2022-02-16 11:00:00,41.57,41.67,41.24,41.27,22204.0,41.57,41.67,41.24,41.27,22204.0
2022-02-16 11:30:00,41.29,41.29,41.05,41.12,14113.0,41.29,41.29,41.05,41.12,14113.0
2022-02-16 12:00:00,41.15,41.18,40.97,41.08,12754.0,41.15,41.18,40.97,41.08,12754.0
2022-02-16 12:30:00,41.06,41.21,40.95,41.03,26479.0,41.06,41.21,40.95,41.03,26479.0
2022-02-16 13:00:00,41.02,41.18,40.97,41.09,16563.0,41.02,41.18,40.97,41.09,16563.0
2022-02-16 13:30:00,41.04,41.2,40.96,41.04,16644.0,41.04,41.2,40.96,41.04,16644.0
2022-02-16 14:00:00,41.09,41.44,40.93,41.38,26279.0,41.09,41.44,40.93,41.38,26279.0
2022-02-16 14:30:00,41.41,41.57,41.02,41.14,36424.0,41.41,41.57,41.02,41.14,36424.0
2022-02-16 15:00:00,41.16,41.53,41.16,41.29,24462.0,41.16,41.53,41.16,41.29,24462.0
2022-02-16 15:30:00,41.37,41.44,41.13,41.17,104570.0,41.37,41.44,41.13,41.17,104570.0
2022-02-17 09:30:00,40.57,40.79,40.28,40.6,35499.0,40.57,40.79,40.28,40.6,35499.0
2022-02-17 10:00:00,40.59,40.88,40.35,40.48,26534.0,40.59,40.88,40.35,40.48,26534.0
2022-02-17 10:30:00,40.5,40.61,40.11,40.29,29252.0,40.5,40.61,40.11,40.29,29252.0
2022-02-17 11:00:00,40.28,40.34,40.15,40.22,19946.0,40.28,40.34,40.15,40.22,19946.0
2022-02-17 11:30:00,40.28,40.32,39.85,39.91,16246.0,40.28,40.32,39.85,39.91,16246.0
2022-02-17 12:00:00,39.94,40.04,39.57,39.68,9704.0,39.94,40.04,39.57,39.68,9704.0
2022-02-17 12:30:00,39.62,39.72,39.56,39.71,22862.0,39.62,39.72,39.56,39.71,22862.0
2022-02-17 13:00:00,39.64,39.69,39.24,39.33,20526.0,39.64,39.69,39.24,39.33,20526.0
2022-02-17 13:30:00,39.37,39.68,39.35,39.63,23258.0,39.37,39.68,39.35,39.63,23258.0
2022-02-17 14:00:00,39.61,39.8,39.58,39.69,20863.0,39.61,39.8,39.58,39.69,20863.0
2022-02-17 14:30:00,39.72,39.9,39.66,39.66,27610.0,39.72,39.9,39.66,39.66,27610.0
2022-02-17 15:00:00,39.63,39.69,39.5,39.53,37703.0,39.63,39.69,39.5,39.53,37703.0
2022-02-17 15:30:00,39.52,40.01,39.51,39.91,196592.0,39.52,40.01,39.51,39.91,196592.0
2022-02-18 09:30:00,40.06,40.95,39.65,40.44,78503.0,40.06,40.95,39.65,40.44,78503.0
2022-02-18 10:00:00,40.44,40.49,39.91,40.08,28150.0,40.44,40.49,39.91,40.08,28150.0
2022-02-18 10:30:00,40.01,40.14,39.78,39.84,58857.0,40.01,40.14,39.78,39.84,58857.0
2022-02-18 11:00:00,39.82,39.9,39.54,39.74,38444.0,39.82,39.9,39.54,39.74,38444.0
2022-02-18 11:30:00,39.75,40.01,39.72,39.87,47940.0,39.75,40.01,39.72,39.87,47940.0
2022-02-18 12:00:00,39.91,40.4,39.83,40.16,32658.0,39.91,40.4,39.83,40.16,32658.0
2022-02-18 12:30:00,40.1,40.26,39.91,40.0,64598.0,40.1,40.26,39.91,40.0,64598.0
2022-02-18 13:00:00,40.0,40.07,39.69,39.71,52718.0,40.0,40.07,39.69,39.71,52718.0
2022-02-18 13:30:00,39.75,40.06,39.69,39.96,15727.0,39.75,40.06,39.69,39.96,15727.0
2022-02-18 14:00:00,39.96,40.17,39.71,40.12,22196.0,39.96,40.17,39.71,40.12,22196.0
2022-02-18 14:30:00,40.15,40.3,39.87,40.12,26777.0,40.15,40.3,39.87,40.12,26777.0
2022-02-18 15:00:00,40.12,40.2,39.54,39.55,37797.0,40.12,40.2,39.54,39.55,37797.0
2022-02-18 15:30:00,39.56,39.73,39.37,39.45,100680.0,39.56,39.73,39.37,39.45,100680.0
2022-02-22 09:30:00,38.51,40.36,38.41,39.62,76805.0,38.51,40.36,38.41,39.62,76805.0
2022-02-22 10:00:00,39.59,39.95,39.28,39.93,68703.0,39.59,39.95,39.28,39.93,68703.0
2022-02-22 10:30:00,39.87,39.92,39.03,39.03,41925.0,39.87,39.92,39.03,39.03,41925.0
2022-02-22 11:00:00,39.04,39.13,38.53,38.55,33054.0,39.04,39.13,38.53,38.55,33054.0
2022-02-22 11:30:00,38.6,38.73,37.93,38.01,60488.0,38.6,38.73,37.93,38.01,60488.0
2022-02-22 12:00:00,37.99,38.12,37.5,37.68,89383.0,37.99,38.12,37.5,37.68,89383.0
2022-02-22 12:30:00,37.68,37.88,37.57,37.81,27691.0,37.68,37.88,37.57,37.81,27691.0
2022-02-22 13:00:00,37.81,37.84,37.51,37.72,23361.0,37.81,37.84,37.51,37.72,23361.0
2022-02-22 13:30:00,37.68,37.83,37.61,37.82,28397.0,37.68,37.83,37.61,37.82,28397.0
2022-02-22 14:00:00,37.77,38.12,37.63,38.04,30424.0,37.77,38.12,37.63,38.04,30424.0
2022-02-22 14:30:00,37.95,38.47,37.81,38.42,21835.0,37.95,38.47,37.81,38.42,21835.0
2022-02-22 15:00:00,38.44,38.63,38.15,38.29,47430.0,38.44,38.63,38.15,38.29,47430.0
2022-02-22 15:30:00,38.22,38.22,37.57,37.75,151828.0,38.22,38.22,37.57,37.75,151828.0
2022-02-23 09:30:00,38.11,38.48,37.93,37.97,21485.0,38.11,38.48,37.93,37.97,21485.0
2022-02-23 10:00:00,37.85,38.08,37.56,37.58,18654.0,37.85,38.08,37.56,37.58,18654.0
2022-02-23 10:30:00,37.58,37.77,37.09,37.33,29997.0,37.58,37.77,37.09,37.33,29997.0
2022-02-23 11:00:00,37.32,37.47,37.02,37.19,34685.0,37.32,37.47,37.02,37.19,34685.0
2022-02-23 11:30:00,37.18,37.43,37.07,37.23,58425.0,37.18,37.43,37.07,37.23,58425.0
2022-02-23 12:00:00,37.23,37.78,37.23,37.71,44724.0,37.23,37.78,37.23,37.71,44724.0
2022-02-23 12:30:00,37.68,37.75,37.36,37.41,25864.0,37.68,37.75,37.36,37.41,25864.0
2022-02-23 13:00:00,37.41,37.43,36.98,37.01,23623.0,37.41,37.43,36.98,37.01,23623.0
2022-02-23 13:30:00,37.05,37.31,36.98,37.08,19744.0,37.05,37.31,36.98,37.08,19744.0
2022-02-23 14:00:00,37.11,37.24,36.86,36.86,16488.0,37.11,37.24,36.86,36.86,16488.0
2022-02-23 14:30:00,36.87,37.09,36.8,36.94,17940.0,36.87,37.09,36.8,36.94,17940.0
2022-02-23 15:00:00,36.95,37.01,36.7,36.94,20588.0,36.95,37.01,36.7,36.94,20588.0
2022-02-23 15:30:00,36.91,36.99,36.52,36.62,88220.0,36.91,36.99,36.52,36.62,88220.0
2022-02-24 09:30:00,35.06,37.46,34.99,37.26,70962.0,35.06,37.46,34.99,37.26,70962.0
2022-02-24 10:00:00,37.24,38.25,36.87,38.03,50188.0,37.24,38.25,36.87,38.03,50188.0
2022-02-24 10:30:00,37.95,39.0,37.76,38.79,61407.0,37.95,39.0,37.76,38.79,61407.0
2022-02-24 11:00:00,38.79,39.32,38.69,39.08,52926.0,38.79,39.32,38.69,39.08,52926.0
2022-02-24 11:30:00,39.04,39.43,38.91,39.28,30073.0,39.04,39.43,38.91,39.28,30073.0
2022-02-24 12:00:00,39.3,39.35,38.71,38.87,25195.0,39.3,39.35,38.71,38.87,25195.0
2022-02-24 12:30:00,38.92,39.25,38.82,39.0,18857.0,38.92,39.25,38.82,39.0,18857.0
2022-02-24 13:00:00,38.96,39.37,38.96,39.24,19881.0,38.96,39.37,38.96,39.24,19881.0
2022-02-24 13:30:00,39.28,39.9,39.28,39.59,35104.0,39.28,39.9,39.28,39.59,35104.0
2022-02-24 14:00:00,39.51,39.79,39.28,39.77,67642.0,39.51,39.79,39.28,39.77,67642.0
2022-02-24 14:30:00,39.78,40.76,39.75,40.61,89744.0,39.78,40.76,39.75,40.61,89744.0
2022-02-24 15:00:00,40.65,40.85,40.51,40.72,49351.0,40.65,40.85,40.51,40.72,49351.0
2022-02-24 15:30:00,40.73,41.38,40.73,41.03,191207.0,40.73,41.38,40.73,41.03,191207.0
2022-02-25 09:30:00,41.02,41.77,39.59,39.73,70281.0,41.02,41.77,39.59,39.73,70281.0
2022-02-25 10:00:00,39.67,40.61,39.24,40.4,75770.0,39.67,40.61,39.24,40.4,75770.0
2022-02-25 10:30:00,40.51,40.97,40.46,40.52,27289.0,40.51,40.97,40.46,40.52,27289.0
2022-02-25 11:00:00,40.55,40.6,40.21,40.44,24707.0,40.55,40.6,40.21,40.44,24707.0
2022-02-25 11:30:00,40.41,40.54,40.14,40.44,31592.0,40.41,40.54,40.14,40.44,31592.0
2022-02-25 12:00:00,40.46,40.52,40.11,40.42,24168.0,40.46,40.52,40.11,40.42,24168.0
2022-02-25 12:30:00,40.46,40.64,40.0,40.11,27960.0,40.46,40.64,40.0,40.11,27960.0
2022-02-25 13:00:00,40.12,40.31,39.89,40.27,26393.0,40.12,40.31,39.89,40.27,26393.0
2022-02-25 13:30:00,40.29,40.46,40.11,40.46,27587.0,40.29,40.46,40.11,40.46,27587.0
2022-02-25 14:00:00,40.34,40.66,40.29,40.57,16870.0,40.34,40.66,40.29,40.57,16870.0
2022-02-25 14:30:00,40.6,40.96,40.44,40.96,32507.0,40.6,40.96,40.44,40.96,32507.0
2022-02-25 15:00:00,40.98,41.29,40.85,41.23,61186.0,40.98,41.29,40.85,41.23,61186.0
2022-02-25 15:30:00,41.25,41.57,41.1,41.53,154257.0,41.25,41.57,41.1,41.53,154257.0
2022-02-28 09:30:00,41.77,43.32,41.77,43.14,99131.0,41.77,43.32,41.77,43.14,99131.0
2022-02-28 10:00:00,43.14,43.33,42.72,43.19,120808.0,43.14,43.33,42.72,43.19,120808.0
2022-02-28 10:30:00,43.25,43.98,43.15,43.87,113346.0,43.25,43.98,43.15,43.87,113346.0
2022-02-28 11:00:00,43.91,44.31,43.77,43.88,119629.0,43.91,44.31,43.77,43.88,119629.0
2022-02-28 11:30:00,43.89,44.17,43.89,44.11,58876.0,43.89,44.17,43.89,44.11,58876.0
2022-02-28 12:00:00,44.11,44.11,43.27,43.53,40627.0,44.11,44.11,43.27,43.53,40627.0
2022-02-28 12:30:00,43.46,43.59,43.09,43.28,39318.0,43.46,43.59,43.09,43.28,39318.0
2022-02-28 13:00:00,43.29,43.72,43.15,43.42,35044.0,43.29,43.72,43.15,43.42,35044.0
2022-02-28 13:30:00,43.4,43.82,43.34,43.63,33425.0,43.4,43.82,43.34,43.63,33425.0
2022-02-28 14:00:00,43.61,43.61,43.12,43.27,54174.0,43.61,43.61,43.12,43.27,54174.0
2022-02-28 14:30:00,43.3,43.66,42.98,43.61,58714.0,43.3,43.66,42.98,43.61,58714.0
2022-02-28 15:00:00,43.58,43.66,43.3,43.51,59421.0,43.58,43.66,43.3,43.51,59421.0
2022-02-28 15:30:00,43.5,43.84,43.15,43.6,201321.0,43.5,43.84,43.15,43.6,201321.0
2022-03-01 09:30:00,43.47,44.71,43.38,44.2,110027.0,43.47,44.71,43.38,44.2,110027.0
2022-03-01 10:00:00,44.28,45.34,43.91,45.27,85099.0,44.28,45.34,43.91,45.27,85099.0
2022-03-01 10:30:00,45.26,45.44,44.31,44.74,70120.0,45.26,45.44,44.31,44.74,70120.0
2022-03-01 11:00:00,44.72,44.84,44.37,44.42,58218.0,44.72,44.84,44.37,44.42,58218.0
2022-03-01 11:30:00,44.34,44.37,43.82,43.95,41330.0,44.34,44.37,43.82,43.95,41330.0
2022-03-01 12:00:00,43.92,44.42,43.65,44.24,43301.0,43.92,44.42,43.65,44.24,43301.0
2022-03-01 12:30:00,44.21,44.64,44.1,44.58,58711.0,44.21,44.64,44.1,44.58,58711.0
2022-03-01 13:00:00,44.53,44.69,44.24,44.28,43492.0,44.53,44.69,44.24,44.28,43492.0
2022-03-01 13:30:00,44.35,44.56,44.25,44.4,73599.0,44.35,44.56,44.25,44.4,73599.0
2022-03-01 14:00:00,44.44,44.92,44.33,44.83,79009.0,44.44,44.92,44.33,44.83,79009.0
2022-03-01 14:30:00,44.84,44.99,44.37,44.38,75703.0,44.84,44.99,44.37,44.38,75703.0
2022-03-01 15:00:00,44.36,44.69,43.71,43.74,92821.0,44.36,44.69,43.71,43.74,92821.0
2022-03-01 15:30:00,43.71,44.04,43.37,43.97,220467.0,43.71,44.04,43.37,43.97,220467.0
2022-03-02 09:30:00,44.33,44.73,43.17,43.69,82921.0,44.33,44.73,43.17,43.69,82921.0
2022-03-02 10:00:00,43.71,43.71,42.42,43.06,51702.0,43.71,43.71,42.42,43.06,51702.0
2022-03-02 10:30:00,43.1,43.5,42.88,43.18,32765.0,43.1,43.5,42.88,43.18,32765.0
2022-03-02 11:00:00,43.11,44.0,43.04,43.9,30338.0,43.11,44.0,43.04,43.9,30338.0
2022-03-02 11:30:00,43.94,44.2,43.76,44.09,87204.0,43.94,44.2,43.76,44.09,87204.0
2022-03-02 12:00:00,44.05,44.71,44.02,44.51,35351.0,44.05,44.71,44.02,44.51,35351.0
2022-03-02 12:30:00,44.53,44.56,44.17,44.41,75157.0,44.53,44.56,44.17,44.41,75157.0
2022-03-02 13:00:00,44.4,44.85,44.25,44.62,90985.0,44.4,44.85,44.25,44.62,90985.0
2022-03-02 13:30:00,44.65,44.75,44.46,44.55,37222.0,44.65,44.75,44.46,44.55,37222.0
2022-03-02 14:00:00,44.55,44.89,44.42,44.46,52110.0,44.55,44.89,44.42,44.46,52110.0
2022-03-02 14:30:00,44.47,44.47,44.28,44.35,66518.0,44.47,44.47,44.28,44.35,66518.0
2022-03-02 15:00:00,44.35,44.7,44.35,44.45,67359.0,44.35,44.7,44.35,44.45,67359.0
2022-03-02 15:30:00,44.43,44.94,44.34,44.66,215907.0,44.43,44.94,44.34,44.66,215907.0
2022-03-03 09:30:00,44.55,44.88,43.69,44.12,51640.0,44.55,44.88,43.69,44.12,51640.0
2022-03-03 10:00:00,44.02,44.25,43.14,43.38,29795.0,44.02,44.25,43.14,43.38,29795.0
2022-03-03 10:30:00,43.27,43.51,42.84,42.95,29189.0,43.27,43.51,42.84,42.95,29189.0
2022-03-03 11:00:00,42.97,43.35,42.82,43.26,36507.0,42.97,43.35,42.82,43.26,36507.0
2022-03-03 11:30:00,43.28,43.38,42.99,43.27,21179.0,43.28,43.38,42.99,43.27,21179.0
2022-03-03 12:00:00,43.12,43.25,42.47,42.54,26611.0,43.12,43.25,42.47,42.54,26611.0
2022-03-03 12:30:00,42.5,43.28,42.48,43.03,30925.0,42.5,43.28,42.48,43.03,30925.0
2022-03-03 13:00:00,42.97,43.31,42.95,43.16,10370.0,42.97,43.31,42.95,43.16,10370.0
2022-03-03 13:30:00,43.15,43.16,42.75,42.75,24271.0,43.15,43.16,42.75,42.75,24271.0
2022-03-03 14:00:00,42.77,42.93,42.53,42.7,26482.0,42.77,42.93,42.53,42.7,26482.0
2022-03-03 14:30:00,42.69,42.79,41.88,42.24,82739.0,42.69,42.79,41.88,42.24,82739.0
2022-03-03 15:00:00,42.26,42.26,41.7,42.05,55623.0,42.26,42.26,41.7,42.05,55623.0
2022-03-03 15:30:00,42.05,42.37,41.87,42.35,95958.0,42.05,42.37,41.87,42.35,95958.0
2022-03-04 09:30:00,42.29,43.55,41.36,41.56,59151.0,42.29,43.55,41.36,41.56,59151.0
2022-03-04 10:00:00,41.59,41.59,40.63,41.21,62642.0,41.59,41.59,40.63,41.21,62642.0
2022-03-04 10:30:00,41.14,41.59,41.1,41.21,35049.0,41.14,41.59,41.1,41.21,35049.0
2022-03-04 11:00:00,41.2,41.42,41.0,41.41,36996.0,41.2,41.42,41.0,41.41,36996.0
2022-03-04 11:30:00,41.37,41.44,41.02,41.19,22086.0,41.37,41.44,41.02,41.19,22086.0
2022-03-04 12:00:00,41.13,41.65,40.99,41.47,20103.0,41.13,41.65,40.99,41.47,20103.0
2022-03-04 12:30:00,41.39,41.54,41.23,41.43,18638.0,41.39,41.54,41.23,41.43,18638.0
2022-03-04 13:00:00,41.5,41.68,41.29,41.39,17069.0,41.5,41.68,41.29,41.39,17069.0
2022-03-04 13:30:00,41.42,41.49,41.07,41.2,15425.0,41.42,41.49,41.07,41.2,15425.0
2022-03-04 14:00:00,41.18,41.28,41.03,41.16,19481.0,41.18,41.28,41.03,41.16,19481.0
2022-03-04 14:30:00,41.15,41.27,40.99,41.02,24538.0,41.15,41.27,40.99,41.02,24538.0
2022-03-04 15:00:00,41.02,41.45,41.02,41.38,46108.0,41.02,41.45,41.02,41.38,46108.0
2022-03-04 15:30:00,41.4,41.67,41.27,41.64,113851.0,41.4,41.67,41.27,41.64,113851.0
2022-03-07 09:30:00,41.82,42.34,41.18,41.5,69316.0,41.82,42.34,41.18,41.5,69316.0
2022-03-07 10:00:00,41.41,41.53,40.32,40.59,22028.0,41.41,41.53,40.32,40.59,22028.0
2022-03-07 10:30:00,40.57,40.82,40.04,40.21,23374.0,40.57,40.82,40.04,40.21,23374.0
2022-03-07 11:00:00,40.18,40.77,40.17,40.55,24313.0,40.18,40.77,40.17,40.55,24313.0
2022-03-07 11:30:00,40.55,40.72,40.21,40.25,24639.0,40.55,40.72,40.21,40.25,24639.0
2022-03-07 12:00:00,40.19,40.37,40.02,40.18,20539.0,40.19,40.37,40.02,40.18,20539.0
2022-03-07 12:30:00,40.18,40.58,40.0,40.01,21460.0,40.18,40.58,40.0,40.01,21460.0
2022-03-07 13:00:00,40.0,40.08,39.68,39.7,30816.0,40.0,40.08,39.68,39.7,30816.0
2022-03-07 13:30:00,39.69,40.18,39.41,39.93,26746.0,39.69,40.18,39.41,39.93,26746.0
2022-03-07 14:00:00,39.91,40.87,39.9,40.75,97816.0,39.91,40.87,39.9,40.75,97816.0
2022-03-07 14:30:00,40.75,40.84,40.08,40.26,48535.0,40.75,40.84,40.08,40.26,48535.0
2022-03-07 15:00:00,40.27,40.65,40.02,40.52,55100.0,40.27,40.65,40.02,40.52,55100.0
2022-03-07 15:30:00,40.48,40.49,39.91,40.26,196097.0,40.48,40.49,39.91,40.26,196097.0
2022-03-08 09:30:00,40.3,40.91,39.62,40.14,51680.0,40.3,40.91,39.62,40.14,51680.0
2022-03-08 10:00:00,40.14,40.66,39.74,40.26,25246.0,40.14,40.66,39.74,40.26,25246.0
2022-03-08 10:30:00,40.26,41.16,39.87,40.95,40155.0,40.26,41.16,39.87,40.95,40155.0
2022-03-08 11:00:00,41.01,41.26,40.52,40.7,47811.0,41.01,41.26,40.52,40.7,47811.0
2022-03-08 11:30:00,40.65,40.69,40.13,40.34,27562.0,40.65,40.69,40.13,40.34,27562.0
2022-03-08 12:00:00,40.26,41.42,40.26,41.27,36616.0,40.26,41.42,40.26,41.27,36616.0
2022-03-08 12:30:00,41.16,41.96,41.14,41.46,67655.0,41.16,41.96,41.14,41.46,67655.0
2022-03-08 13:00:00,41.55,41.63,41.08,41.09,39234.0,41.55,41.63,41.08,41.09,39234.0
2022-03-08 13:30:00,40.91,41.0,40.45,40.47,20638.0,40.91,41.0,40.45,40.47,20638.0
2022-03-08 14:00:00,40.43,40.74,40.14,40.65,39838.0,40.43,40.74,40.14,40.65,39838.0
2022-03-08 14:30:00,40.66,41.01,40.47,40.86,26002.0,40.66,41.01,40.47,40.86,26002.0
2022-03-08 15:00:00,40.83,41.13,40.69,40.69,29228.0,40.83,41.13,40.69,40.69,29228.0
2022-03-08 15:30:00,40.72,40.86,40.49,40.57,106243.0,40.72,40.86,40.49,40.57,106243.0
2022-03-09 09:30:00,41.71,42.0,41.08,41.88,36374.0,41.71,42.0,41.08,41.88,36374.0
2022-03-09 10:00:00,41.97,42.31,41.84,42.23,21153.0,41.97,42.31,41.84,42.23,21153.0
2022-03-09 10:30:00,42.18,42.58,42.03,42.51,26485.0,42.18,42.58,42.03,42.51,26485.0
2022-03-09 11:00:00,42.47,42.54,42.1,42.16,24437.0,42.47,42.54,42.1,42.16,24437.0
2022-03-09 11:30:00,42.2,42.62,42.16,42.57,20619.0,42.2,42.62,42.16,42.57,20619.0
2022-03-09 12:00:00,42.52,42.83,42.36,42.59,14558.0,42.52,42.83,42.36,42.59,14558.0
2022-03-09 12:30:00,42.55,42.96,42.44,42.44,23128.0,42.55,42.96,42.44,42.44,23128.0
2022-03-09 13:00:00,42.44,42.58,42.26,42.49,18986.0,42.44,42.58,42.26,42.49,18986.0
2022-03-09 13:30:00,42.5,42.58,42.07,42.07,16733.0,42.5,42.58,42.07,42.07,16733.0
2022-03-09 14:00:00,42.02,42.24,41.85,41.9,23614.0,42.02,42.24,41.85,41.9,23614.0
2022-03-09 14:30:00,41.94,42.05,41.65,41.69,28338.0,41.94,42.05,41.65,41.69,28338.0
2022-03-09 15:00:00,41.75,41.95,41.71,41.78,27018.0,41.75,41.95,41.71,41.78,27018.0
2022-03-09 15:30:00,41.8,41.91,41.65,41.78,111181.0,41.8,41.91,41.65,41.78,111181.0
2022-03-10 09:30:00,41.27,41.56,40.93,41.54,24590.0,41.27,41.56,40.93,41.54,24590.0
2022-03-10 10:00:00,41.55,41.84,41.04,41.43,13304.0,41.55,41.84,41.04,41.43,13304.0
2022-03-10 10:30:00,41.5,41.5,40.76,40.83,14893.0,41.5,41.5,40.76,40.83,14893.0
2022-03-10 11:00:00,40.77,40.8,40.28,40.43,21236.0,40.77,40.8,40.28,40.43,21236.0
2022-03-10 11:30:00,40.44,41.03,40.33,41.03,22721.0,40.44,41.03,40.33,41.03,22721.0
2022-03-10 12:00:00,41.01,41.12,40.76,40.97,11624.0,41.01,41.12,40.76,40.97,11624.0
2022-03-10 12:30:00,40.86,40.89,40.7,40.77,8502.0,40.86,40.89,40.7,40.77,8502.0
2022-03-10 13:00:00,40.8,40.88,40.5,40.73,9409.0,40.8,40.88,40.5,40.73,9409.0
2022-03-10 13:30:00,40.73,40.9,40.54,40.76,11508.0,40.73,40.9,40.54,40.76,11508.0
2022-03-10 14:00:00,40.71,41.07,40.7,40.92,12595.0,40.71,41.07,40.7,40.92,12595.0
2022-03-10 14:30:00,40.93,41.17,40.87,41.03,13688.0,40.93,41.17,40.87,41.03,13688.0
2022-03-10 15:00:00,41.08,41.34,40.96,41.32,30292.0,41.08,41.34,40.96,41.32,30292.0
2022-03-10 15:30:00,41.34,41.47,41.15,41.41,98541.0,41.34,41.47,41.15,41.41,98541.0
2022-03-11 09:30:00,41.99,42.44,41.4,41.44,69086.0,41.99,42.44,41.4,41.44,69086.0
2022-03-11 10:00:00,41.36,41.52,40.94,40.99,41112.0,41.36,41.52,40.94,40.99,41112.0
2022-03-11 10:30:00,40.98,40.99,40.24,40.32,33648.0,40.98,40.99,40.24,40.32,33648.0
2022-03-11 11:00:00,40.32,40.93,40.17,40.63,14865.0,40.32,40.93,40.17,40.63,14865.0
2022-03-11 11:30:00,40.68,40.68,40.43,40.6,14090.0,40.68,40.68,40.43,40.6,14090.0
2022-03-11 12:00:00,40.51,40.86,40.48,40.68,20485.0,40.51,40.86,40.48,40.68,20485.0
2022-03-11 12:30:00,40.66,40.71,40.28,40.46,20938.0,40.66,40.71,40.28,40.46,20938.0
2022-03-11 13:00:00,40.49,40.91,40.43,40.86,29302.0,40.49,40.91,40.43,40.86,29302.0
2022-03-11 13:30:00,40.87,40.97,40.69,40.72,22624.0,40.87,40.97,40.69,40.72,22624.0
2022-03-11 14:00:00,40.69,40.99,40.67,40.99,39994.0,40.69,40.99,40.67,40.99,39994.0
2022-03-11 14:30:00,40.99,41.03,40.82,40.89,23816.0,40.99,41.03,40.82,40.89,23816.0
2022-03-11 15:00:00,40.87,40.91,40.77,40.8,31701.0,40.87,40.91,40.77,40.8,31701.0
2022-03-11 15:30:00,40.79,40.84,40.35,40.44,87091.0,40.79,40.84,40.35,40.44,87091.0
2022-03-14 09:30:00,39.88,39.88,38.5,38.7,85962.0,39.88,39.88,38.5,38.7,85962.0
2022-03-14 10:00:00,38.64,38.99,38.51,38.64,43522.0,38.64,38.99,38.51,38.64,43522.0
2022-03-14 10:30:00,38.58,38.6,37.63,37.76,69719.0,38.58,38.6,37.63,37.76,69719.0
2022-03-14 11:00:00,37.78,37.9,37.31,37.52,46691.0,37.78,37.9,37.31,37.52,46691.0
2022-03-14 11:30:00,37.49,37.5,37.1,37.16,47346.0,37.49,37.5,37.1,37.16,47346.0
2022-03-14 12:00:00,37.14,37.26,36.88,37.1,42731.0,37.14,37.26,36.88,37.1,42731.0
2022-03-14 12:30:00,37.11,37.13,36.89,37.02,91124.0,37.11,37.13,36.89,37.02,91124.0
2022-03-14 13:00:00,37.02,37.12,36.5,36.51,55203.0,37.02,37.12,36.5,36.51,55203.0
2022-03-14 13:30:00,36.48,36.89,36.39,36.45,41043.0,36.48,36.89,36.39,36.45,41043.0
2022-03-14 14:00:00,36.38,36.39,36.04,36.09,55489.0,36.38,36.39,36.04,36.09,55489.0
2022-03-14 14:30:00,36.09,36.41,36.08,36.29,50457.0,36.09,36.41,36.08,36.29,50457.0
2022-03-14 15:00:00,36.29,36.39,36.02,36.19,75611.0,36.29,36.39,36.02,36.19,75611.0
2022-03-14 15:30:00,36.18,36.42,35.9,36.33,228364.0,36.18,36.42,35.9,36.33,228364.0
2022-03-15 09:30:00,36.53,36.97,35.93,36.49,40313.0,36.53,36.97,35.93,36.49,40313.0
2022-03-15 10:00:00,36.47,37.5,36.38,37.36,38208.0,36.47,37.5,36.38,37.36,38208.0
2022-03-15 10:30:00,37.39,38.07,37.35,38.01,66235.0,37.39,38.07,37.35,38.01,66235.0
2022-03-15 11:00:00,38.02,38.13,37.56,37.64,29879.0,38.02,38.13,37.56,37.64,29879.0
2022-03-15 11:30:00,37.65,37.77,36.87,36.98,16969.0,37.65,37.77,36.87,36.98,16969.0
2022-03-15 12:00:00,37.01,37.25,36.89,37.06,26761.0,37.01,37.25,36.89,37.06,26761.0
2022-03-15 12:30:00,37.08,37.25,36.89,37.02,45759.0,37.08,37.25,36.89,37.02,45759.0
2022-03-15 13:00:00,37.07,37.18,36.8,36.94,23247.0,37.07,37.18,36.8,36.94,23247.0
2022-03-15 13:30:00,36.94,37.21,36.94,37.14,36055.0,36.94,37.21,36.94,37.14,36055.0
2022-03-15 14:00:00,37.14,37.33,37.02,37.24,25562.0,37.14,37.33,37.02,37.24,25562.0
2022-03-15 14:30:00,37.21,37.56,37.16,37.56,30900.0,37.21,37.56,37.16,37.56,30900.0
2022-03-15 15:00:00,37.55,37.92,37.48,37.91,31249.0,37.55,37.92,37.48,37.91,31249.0
2022-03-15 15:30:00,37.9,37.96,37.72,37.92,133744.0,37.9,37.96,37.72,37.92,133744.0
2022-03-16 09:30:00,39.19,39.37,38.66,38.97,30920.0,39.19,39.37,38.66,38.97,30920.0
2022-03-16 10:00:00,38.98,39.23,38.53,39.14,53497.0,38.98,39.23,38.53,39.14,53497.0
2022-03-16 10:30:00,39.14,39.19,38.53,38.75,49628.0,39.14,39.19,38.53,38.75,49628.0
2022-03-16 11:00:00,38.83,39.01,38.75,38.81,48051.0,38.83,39.01,38.75,38.81,48051.0
2022-03-16 11:30:00,38.83,39.19,38.8,39.17,41893.0,38.83,39.19,38.8,39.17,41893.0
2022-03-16 12:00:00,39.14,39.71,39.14,39.44,39155.0,39.14,39.71,39.14,39.44,39155.0
2022-03-16 12:30:00,39.39,39.46,38.99,39.32,35443.0,39.39,39.46,38.99,39.32,35443.0
2022-03-16 13:00:00,39.37,39.43,38.64,38.72,17684.0,39.37,39.43,38.64,38.72,17684.0
2022-03-16 13:30:00,38.76,39.1,38.72,39.01,23515.0,38.76,39.1,38.72,39.01,23515.0
2022-03-16 14:00:00,39.0,39.0,37.92,37.96,52476.0,39.0,39.0,37.92,37.96,52476.0
2022-03-16 14:30:00,37.96,38.95,37.72,38.85,46387.0,37.96,38.95,37.72,38.85,46387.0
2022-03-16 15:00:00,38.77,39.15,38.68,39.07,43186.0,38.77,39.15,38.68,39.07,43186.0
2022-03-16 15:30:00,39.1,39.56,38.93,39.46,158231.0,39.1,39.56,38.93,39.46,158231.0
2022-03-17 09:30:00,39.4,40.3,39.09,40.27,64646.0,39.4,40.3,39.09,40.27,64646.0
2022-03-17 10:00:00,40.32,40.78,40.07,40.2,43132.0,40.32,40.78,40.07,40.2,43132.0
2022-03-17 10:30:00,40.2,40.36,39.86,39.92,52521.0,40.2,40.36,39.86,39.92,52521.0
2022-03-17 11:00:00,39.92,40.35,39.8,40.25,27180.0,39.92,40.35,39.8,40.25,27180.0
2022-03-17 11:30:00,40.29,40.69,40.14,40.52,38726.0,40.29,40.69,40.14,40.52,38726.0
2022-03-17 12:00:00,40.48,40.63,40.34,40.59,18268.0,40.48,40.63,40.34,40.59,18268.0
2022-03-17 12:30:00,40.61,40.91,40.37,40.83,29492.0,40.61,40.91,40.37,40.83,29492.0
2022-03-17 13:00:00,40.83,40.85,40.53,40.82,19477.0,40.83,40.85,40.53,40.82,19477.0
2022-03-17 13:30:00,40.81,41.06,40.72,40.95,16312.0,40.81,41.06,40.72,40.95,16312.0
2022-03-17 14:00:00,40.92,41.14,40.87,41.05,16754.0,40.92,41.14,40.87,41.05,16754.0
2022-03-17 14:30:00,41.05,41.25,41.02,41.16,13906.0,41.05,41.25,41.02,41.16,13906.0
2022-03-17 15:00:00,41.16,41.3,40.96,41.22,25531.0,41.16,41.3,40.96,41.22,25531.0
2022-03-17 15:30:00,41.22,41.33,41.12,41.17,164792.0,41.22,41.33,41.12,41.17,164792.0
2022-03-18 09:30:00,41.46,42.36,41.23,42.31,182268.0,41.46,42.36,41.23,42.31,182268.0
2022-03-18 10:00:00,42.23,43.19,42.23,43.19,23622.0,42.23,43.19,42.23,43.19,23622.0
2022-03-18 10:30:00,43.24,43.24,42.57,42.96,50673.0,43.24,43.24,42.57,42.96,50673.0
2022-03-18 11:00:00,43.02,43.22,42.71,42.82,19685.0,43.02,43.22,42.71,42.82,19685.0
2022-03-18 11:30:00,42.88,42.98,42.73,42.86,15169.0,42.88,42.98,42.73,42.86,15169.0
2022-03-18 12:00:00,42.9,43.19,42.9,43.11,22582.0,42.9,43.19,42.9,43.11,22582.0
2022-03-18 12:30:00,43.15,43.57,43.12,43.49,17965.0,43.15,43.57,43.12,43.49,17965.0
2022-03-18 13:00:00,43.51,43.68,43.41,43.67,17220.0,43.51,43.68,43.41,43.67,17220.0
2022-03-18 13:30:00,43.66,43.72,43.47,43.65,15870.0,43.66,43.72,43.47,43.65,15870.0
2022-03-18 14:00:00,43.66,43.93,43.58,43.66,28322.0,43.66,43.93,43.58,43.66,28322.0
2022-03-18 14:30:00,43.69,43.82,43.59,43.74,24446.0,43.69,43.82,43.59,43.74,24446.0
2022-03-18 15:00:00,43.74,43.76,43.5,43.71,30150.0,43.74,43.76,43.5,43.71,30150.0
2022-03-18 15:30:00,43.72,44.04,43.48,43.93,261965.0,43.72,44.04,43.48,43.93,261965.0
2022-03-21 09:30:00,43.88,43.89,42.81,43.12,48659.0,43.88,43.89,42.81,43.12,48659.0
2022-03-21 10:00:00,43.07,43.25,42.43,42.47,23888.0,43.07,43.25,42.43,42.47,23888.0
2022-03-21 10:30:00,42.51,43.19,42.51,43.13,18318.0,42.51,43.19,42.51,43.13,18318.0
2022-03-21 11:00:00,43.11,43.43,42.89,43.31,25068.0,43.11,43.43,42.89,43.31,25068.0
2022-03-21 11:30:00,43.27,43.79,43.12,43.75,25107.0,43.27,43.79,43.12,43.75,25107.0
2022-03-21 12:00:00,43.8,43.8,43.34,43.63,12815.0,43.8,43.8,43.34,43.63,12815.0
2022-03-21 12:30:00,43.49,43.49,42.91,43.03,18462.0,43.49,43.49,42.91,43.03,18462.0
2022-03-21 13:00:00,43.03,43.08,42.79,42.93,26781.0,43.03,43.08,42.79,42.93,26781.0
2022-03-21 13:30:00,42.91,43.23,42.89,43.23,27466.0,42.91,43.23,42.89,43.23,27466.0
2022-03-21 14:00:00,43.28,43.68,43.05,43.57,22610.0,43.28,43.68,43.05,43.57,22610.0
2022-03-21 14:30:00,43.57,43.67,43.35,43.39,23494.0,43.57,43.67,43.35,43.39,23494.0
2022-03-21 15:00:00,43.33,43.75,43.27,43.69,51401.0,43.33,43.75,43.27,43.69,51401.0
2022-03-21 15:30:00,43.69,43.96,43.42,43.84,146205.0,43.69,43.96,43.42,43.84,146205.0
2022-03-22 09:30:00,43.8,45.59,43.5,45.5,42164.0,43.8,45.59,43.5,45.5,42164.0
2022-03-22 10:00:00,45.56,45.79,45.35,45.77,40358.0,45.56,45.79,45.35,45.77,40358.0
2022-03-22 10:30:00,45.76,46.31,45.61,46.17,46467.0,45.76,46.31,45.61,46.17,46467.0
2022-03-22 11:00:00,46.21,46.49,46.12,46.24,41437.0,46.21,46.49,46.12,46.24,41437.0
2022-03-22 11:30:00,46.25,46.6,45.85,45.88,35953.0,46.25,46.6,45.85,45.88,35953.0
2022-03-22 12:00:00,45.9,46.06,45.48,45.6,32790.0,45.9,46.06,45.48,45.6,32790.0
2022-03-22 12:30:00,45.61,45.76,45.39,45.45,23720.0,45.61,45.76,45.39,45.45,23720.0
2022-03-22 13:00:00,45.32,45.57,45.28,45.5,19962.0,45.32,45.57,45.28,45.5,19962.0
2022-03-22 13:30:00,45.5,45.73,45.44,45.68,36722.0,45.5,45.73,45.44,45.68,36722.0
2022-03-22 14:00:00,45.69,45.99,45.64,45.96,35584.0,45.69,45.99,45.64,45.96,35584.0
2022-03-22 14:30:00,46.0,46.08,45.89,46.05,32788.0,46.0,46.08,45.89,46.05,32788.0
2022-03-22 15:00:00,46.06,46.37,45.9,45.94,47574.0,46.06,46.37,45.9,45.94,47574.0
2022-03-22 15:30:00,45.94,46.15,45.75,45.87,165746.0,45.94,46.15,45.75,45.87,165746.0
2022-03-23 09:30:00,45.0,45.94,45.0,45.62,89976.0,45.0,45.94,45.0,45.62,89976.0
2022-03-23 10:00:00,45.51,45.95,45.19,45.95,30652.0,45.51,45.95,45.19,45.95,30652.0
2022-03-23 10:30:00,45.99,46.71,45.96,46.63,52502.0,45.99,46.71,45.96,46.63,52502.0
2022-03-23 11:00:00,46.69,47.46,46.6,47.46,43536.0,46.69,47.46,46.6,47.46,43536.0
2022-03-23 11:30:00,47.43,47.85,47.32,47.83,73360.0,47.43,47.85,47.32,47.83,73360.0
2022-03-23 12:00:00,47.81,48.22,47.78,48.05,83634.0,47.81,48.22,47.78,48.05,83634.0
2022-03-23 12:30:00,48.07,48.13,47.86,48.0,40389.0,48.07,48.13,47.86,48.0,40389.0
2022-03-23 13:00:00,47.98,48.05,47.3,47.34,38112.0,47.98,48.05,47.3,47.34,38112.0
2022-03-23 13:30:00,47.33,47.61,47.17,47.22,49736.0,47.33,47.61,47.17,47.22,49736.0
2022-03-23 14:00:00,47.2,47.2,46.86,46.89,40890.0,47.2,47.2,46.86,46.89,40890.0
2022-03-23 14:30:00,46.89,47.14,46.71,46.97,32787.0,46.89,47.14,46.71,46.97,32787.0
2022-03-23 15:00:00,46.94,47.06,46.45,46.68,76866.0,46.94,47.06,46.45,46.68,76866.0
2022-03-23 15:30:00,46.66,47.07,46.59,46.67,147353.0,46.66,47.07,46.59,46.67,147353.0
2022-03-24 09:30:00,46.7,47.15,45.89,46.3,37681.0,46.7,47.15,45.89,46.3,37681.0
2022-03-24 10:00:00,46.4,46.99,45.85,45.89,23686.0,46.4,46.99,45.85,45.89,23686.0
2022-03-24 10:30:00,45.89,46.29,45.69,46.16,18557.0,45.89,46.29,45.69,46.16,18557.0
2022-03-24 11:00:00,46.2,46.58,46.08,46.54,27470.0,46.2,46.58,46.08,46.54,27470.0
2022-03-24 11:30:00,46.54,47.01,46.54,46.97,29110.0,46.54,47.01,46.54,46.97,29110.0
2022-03-24 12:00:00,46.89,47.17,46.47,46.93,20682.0,46.89,47.17,46.47,46.93,20682.0
2022-03-24 12:30:00,46.87,47.16,46.86,47.01,15016.0,46.87,47.16,46.86,47.01,15016.0
2022-03-24 13:00:00,47.04,47.25,46.95,47.12,19106.0,47.04,47.25,46.95,47.12,19106.0
2022-03-24 13:30:00,47.12,47.22,47.0,47.17,19610.0,47.12,47.22,47.0,47.17,19610.0
2022-03-24 14:00:00,47.18,47.35,46.95,47.05,27975.0,47.18,47.35,46.95,47.05,27975.0
2022-03-24 14:30:00,47.1,47.34,46.98,47.29,25231.0,47.1,47.34,46.98,47.29,25231.0
2022-03-24 15:00:00,47.26,47.32,47.12,47.22,34939.0,47.26,47.32,47.12,47.22,34939.0
2022-03-24 15:30:00,47.23,47.25,46.91,47.06,97316.0,47.23,47.25,46.91,47.06,97316.0
2022-03-25 09:30:00,47.11,47.11,45.51,45.59,15012.0,47.11,47.11,45.51,45.59,15012.0
2022-03-25 10:00:00,45.5,45.64,44.91,45.19,15170.0,45.5,45.64,44.91,45.19,15170.0
2022-03-25 10:30:00,45.23,45.74,45.21,45.51,10762.0,45.23,45.74,45.21,45.51,10762.0
2022-03-25 11:00:00,45.51,45.56,44.62,44.75,21821.0,45.51,45.56,44.62,44.75,21821.0
2022-03-25 11:30:00,44.75,45.12,44.75,44.99,22893.0,44.75,45.12,44.75,44.99,22893.0
2022-03-25 12:00:00,44.97,45.41,44.86,45.37,18887.0,44.97,45.41,44.86,45.37,18887.0
2022-03-25 12:30:00,45.36,45.64,45.26,45.46,11095.0,45.36,45.64,45.26,45.46,11095.0
2022-03-25 13:00:00,45.48,45.69,45.33,45.34,10482.0,45.48,45.69,45.33,45.34,10482.0
2022-03-25 13:30:00,45.4,45.72,45.31,45.71,10669.0,45.4,45.72,45.31,45.71,10669.0
2022-03-25 14:00:00,45.72,45.72,45.49,45.68,9280.0,45.72,45.72,45.49,45.68,9280.0
2022-03-25 14:30:00,45.69,46.06,45.64,45.84,37300.0,45.69,46.06,45.64,45.84,37300.0
2022-03-25 15:00:00,45.87,45.88,45.55,45.55,20502.0,45.87,45.88,45.55,45.55,20502.0
2022-03-25 15:30:00,45.54,46.32,45.52,46.18,105981.0,45.54,46.32,45.52,46.18,105981.0
2022-03-28 09:30:00,46.3,47.16,46.3,46.43,29310.0,46.3,47.16,46.3,46.43,29310.0
2022-03-28 10:00:00,46.55,46.59,45.61,45.75,15664.0,46.55,46.59,45.61,45.75,15664.0
2022-03-28 10:30:00,45.9,46.3,45.89,46.26,6206.0,45.9,46.3,45.89,46.26,6206.0
2022-03-28 11:00:00,46.2,46.45,46.06,46.2,10787.0,46.2,46.45,46.06,46.2,10787.0
2022-03-28 11:30:00,46.14,46.21,45.86,45.97,8823.0,46.14,46.21,45.86,45.97,8823.0
2022-03-28 12:00:00,45.93,46.14,45.71,45.85,11165.0,45.93,46.14,45.71,45.85,11165.0
2022-03-28 12:30:00,45.98,46.17,45.93,46.15,6327.0,45.98,46.17,45.93,46.15,6327.0
2022-03-28 13:00:00,46.19,46.71,46.18,46.71,7216.0,46.19,46.71,46.18,46.71,7216.0
2022-03-28 13:30:00,46.78,47.08,46.76,47.03,14817.0,46.78,47.08,46.76,47.03,14817.0
2022-03-28 14:00:00,47.01,47.04,46.66,46.8,11772.0,47.01,47.04,46.66,46.8,11772.0
2022-03-28 14:30:00,46.73,46.96,46.7,46.94,13454.0,46.73,46.96,46.7,46.94,13454.0
2022-03-28 15:00:00,46.91,47.14,46.81,47.14,13239.0,46.91,47.14,46.81,47.14,13239.0
2022-03-28 15:30:00,47.09,47.12,46.8,47.11,132410.0,47.09,47.12,46.8,47.11,132410.0
2022-03-29 09:30:00,47.86,48.71,47.5,47.94,48810.0,47.86,48.71,47.5,47.94,48810.0
2022-03-29 10:00:00,47.94,48.0,46.82,47.21,25406.0,47.94,48.0,46.82,47.21,25406.0
2022-03-29 10:30:00,47.22,47.78,46.97,47.55,17616.0,47.22,47.78,46.97,47.55,17616.0
2022-03-29 11:00:00,47.61,47.65,47.31,47.55,19317.0,47.61,47.65,47.31,47.55,19317.0
2022-03-29 11:30:00,47.57,48.04,47.54,48.04,23201.0,47.57,48.04,47.54,48.04,23201.0
2022-03-29 12:00:00,48.05,48.29,47.65,47.74,32251.0,48.05,48.29,47.65,47.74,32251.0
2022-03-29 12:30:00,47.71,47.83,47.55,47.69,15551.0,47.71,47.83,47.55,47.69,15551.0
2022-03-29 13:00:00,47.71,47.99,47.61,47.99,17588.0,47.71,47.99,47.61,47.99,17588.0
2022-03-29 13:30:00,47.98,48.33,47.86,48.33,23646.0,47.98,48.33,47.86,48.33,23646.0
2022-03-29 14:00:00,48.33,48.39,48.14,48.39,17031.0,48.33,48.39,48.14,48.39,17031.0
2022-03-29 14:30:00,48.39,48.47,48.27,48.31,31509.0,48.39,48.47,48.27,48.31,31509.0
2022-03-29 15:00:00,48.3,48.55,48.14,48.55,22156.0,48.3,48.55,48.14,48.55,22156.0
2022-03-29 15:30:00,48.53,48.53,48.02,48.24,71540.0,48.53,48.53,48.02,48.24,71540.0
2022-03-30 09:30:00,47.79,48.04,47.24,47.82,18966.0,47.79,48.04,47.24,47.82,18966.0
2022-03-30 10:00:00,47.9,48.32,47.47,48.24,12708.0,47.9,48.32,47.47,48.24,12708.0
2022-03-30 10:30:00,48.29,48.54,48.06,48.18,17503.0,48.29,48.54,48.06,48.18,17503.0
2022-03-30 11:00:00,48.13,48.23,47.73,47.8,15539.0,48.13,48.23,47.73,47.8,15539.0
2022-03-30 11:30:00,47.82,48.04,47.82,48.01,11442.0,47.82,48.04,47.82,48.01,11442.0
2022-03-30 12:00:00,47.99,48.16,47.87,48.08,9242.0,47.99,48.16,47.87,48.08,9242.0
2022-03-30 12:30:00,48.12,48.48,48.04,48.43,19107.0,48.12,48.48,48.04,48.43,19107.0
2022-03-30 13:00:00,48.43,48.52,48.06,48.11,40361.0,48.43,48.52,48.06,48.11,40361.0
2022-03-30 13:30:00,48.13,48.2,47.61,47.77,26807.0,48.13,48.2,47.61,47.77,26807.0
2022-03-30 14:00:00,47.7,47.71,47.3,47.37,21932.0,47.7,47.71,47.3,47.37,21932.0
2022-03-30 14:30:00,47.38,47.46,47.23,47.29,18111.0,47.38,47.46,47.23,47.29,18111.0
2022-03-30 15:00:00,47.31,47.32,46.67,46.97,32232.0,47.31,47.32,46.67,46.97,32232.0
2022-03-30 15:30:00,46.93,47.5,46.91,47.37,92037.0,46.93,47.5,46.91,47.37,92037.0
2022-03-31 09:30:00,47.21,47.84,47.05,47.78,10266.0,47.21,47.84,47.05,47.78,10266.0
2022-03-31 10:00:00,47.73,48.26,47.41,47.72,12403.0,47.73,48.26,47.41,47.72,12403.0
2022-03-31 10:30:00,47.68,48.43,47.68,48.2,20807.0,47.68,48.43,47.68,48.2,20807.0
2022-03-31 11:00:00,48.18,48.18,47.63,47.68,8047.0,48.18,48.18,47.63,47.68,8047.0
2022-03-31 11:30:00,47.72,47.98,47.68,47.75,11674.0,47.72,47.98,47.68,47.75,11674.0
2022-03-31 12:00:00,47.79,47.83,47.55,47.83,73213.0,47.79,47.83,47.55,47.83,73213.0
2022-03-31 12:30:00,47.87,47.92,47.75,47.8,9717.0,47.87,47.92,47.75,47.8,9717.0
2022-03-31 13:00:00,47.8,47.83,47.62,47.74,24985.0,47.8,47.83,47.62,47.74,24985.0
2022-03-31 13:30:00,47.74,47.74,47.35,47.44,39721.0,47.74,47.74,47.35,47.44,39721.0
2022-03-31 14:00:00,47.42,47.6,47.28,47.55,44936.0,47.42,47.6,47.28,47.55,44936.0
2022-03-31 14:30:00,47.55,48.23,47.45,48.21,41168.0,47.55,48.23,47.45,48.21,41168.0
2022-03-31 15:00:00,48.23,48.35,47.82,47.89,30675.0,48.23,48.35,47.82,47.89,30675.0
2022-03-31 15:30:00,47.87,47.91,47.51,47.56,84377.0,47.87,47.91,47.51,47.56,84377.0
2022-04-01 09:30:00,47.5,48.7,47.5,48.7,18912.0,47.5,48.7,47.5,48.7,18912.0
2022-04-01 10:00:00,48.65,48.68,47.81,48.02,29848.0,48.65,48.68,47.81,48.02,29848.0
2022-04-01 10:30:00,48.07,48.41,48.02,48.27,28722.0,48.07,48.41,48.02,48.27,28722.0
2022-04-01 11:00:00,48.28,48.78,48.2,48.6,21848.0,48.28,48.78,48.2,48.6,21848.0
2022-04-01 11:30:00,48.56,48.69,47.95,47.95,15891.0,48.56,48.69,47.95,47.95,15891.0
2022-04-01 12:00:00,48.01,48.18,47.9,48.06,10485.0,48.01,48.18,47.9,48.06,10485.0
2022-04-01 12:30:00,48.09,48.11,47.79,47.9,25522.0,48.09,48.11,47.79,47.9,25522.0
2022-04-01 13:00:00,47.93,48.05,47.75,47.97,6906.0,47.93,48.05,47.75,47.97,6906.0
2022-04-01 13:30:00,47.94,48.16,47.83,47.85,13430.0,47.94,48.16,47.83,47.85,13430.0
2022-04-01 14:00:00,47.82,47.92,47.65,47.78,21776.0,47.82,47.92,47.65,47.78,21776.0
2022-04-01 14:30:00,47.84,48.15,47.83,48.07,17808.0,47.84,48.15,47.83,48.07,17808.0
2022-04-01 15:00:00,48.09,48.15,47.69,47.91,29509.0,48.09,48.15,47.69,47.91,29509.0
2022-04-01 15:30:00,47.86,48.39,47.74,48.34,93988.0,47.86,48.39,47.74,48.34,93988.0
2022-04-04 09:30:00,48.49,49.71,48.44,49.05,40335.0,48.49,49.71,48.44,49.05,40335.0
2022-04-04 10:00:00,49.08,49.12,48.7,48.92,21048.0,49.08,49.12,48.7,48.92,21048.0
2022-04-04 10:30:00,48.97,49.19,48.73,49.09,26155.0,48.97,49.19,48.73,49.09,26155.0
2022-04-04 11:00:00,49.07,49.34,48.93,49.11,27379.0,49.07,49.34,48.93,49.11,27379.0
2022-04-04 11:30:00,49.12,49.37,49.07,49.37,16207.0,49.12,49.37,49.07,49.37,16207.0
2022-04-04 12:00:00,49.37,49.37,49.06,49.19,14431.0,49.37,49.37,49.06,49.19,14431.0
2022-04-04 12:30:00,49.21,49.25,49.12,49.17,22257.0,49.21,49.25,49.12,49.17,22257.0
2022-04-04 13:00:00,49.13,49.36,49.09,49.12,13065.0,49.13,49.36,49.09,49.12,13065.0
2022-04-04 13:30:00,49.08,49.34,49.01,49.34,13422.0,49.08,49.34,49.01,49.34,13422.0
2022-04-04 14:00:00,49.29,49.29,49.02,49.21,27455.0,49.29,49.29,49.02,49.21,27455.0
2022-04-04 14:30:00,49.25,49.4,49.11,49.28,29685.0,49.25,49.4,49.11,49.28,29685.0
2022-04-04 15:00:00,49.27,49.37,49.19,49.34,18510.0,49.27,49.37,49.19,49.34,18510.0
2022-04-04 15:30:00,49.32,49.37,49.0,49.28,83707.0,49.32,49.37,49.0,49.28,83707.0
2022-04-05 09:30:00,49.43,49.62,48.29,48.42,44531.0,49.43,49.62,48.29,48.42,44531.0
2022-04-05 10:00:00,48.37,48.79,47.83,47.94,25210.0,48.37,48.79,47.83,47.94,25210.0
2022-04-05 10:30:00,47.97,48.16,47.54,48.03,40722.0,47.97,48.16,47.54,48.03,40722.0
2022-04-05 11:00:00,48.12,48.33,47.89,47.94,21435.0,48.12,48.33,47.89,47.94,21435.0
2022-04-05 11:30:00,47.91,47.97,47.66,47.97,17368.0,47.91,47.97,47.66,47.97,17368.0
2022-04-05 12:00:00,47.98,48.03,47.62,47.72,26532.0,47.98,48.03,47.62,47.72,26532.0
2022-04-05 12:30:00,47.69,47.89,47.56,47.89,15610.0,47.69,47.89,47.56,47.89,15610.0
2022-04-05 13:00:00,47.96,48.09,47.95,48.03,13654.0,47.96,48.09,47.95,48.03,13654.0
2022-04-05 13:30:00,48.04,48.04,47.32,47.33,23861.0,48.04,48.04,47.32,47.33,23861.0
2022-04-05 14:00:00,47.32,47.76,47.1,47.7,30693.0,47.32,47.76,47.1,47.7,30693.0
2022-04-05 14:30:00,47.7,47.94,47.63,47.66,16639.0,47.7,47.94,47.63,47.66,16639.0
2022-04-05 15:00:00,47.68,47.72,47.25,47.36,30314.0,47.68,47.72,47.25,47.36,30314.0
2022-04-05 15:30:00,47.35,47.62,47.23,47.51,86264.0,47.35,47.62,47.23,47.51,86264.0
2022-04-06 09:30:00,46.37,46.37,45.56,45.79,45406.0,46.37,46.37,45.56,45.79,45406.0
2022-04-06 10:00:00,45.73,45.9,45.32,45.51,23262.0,45.73,45.9,45.32,45.51,23262.0
2022-04-06 10:30:00,45.51,45.92,45.29,45.29,35683.0,45.51,45.92,45.29,45.29,35683.0
2022-04-06 11:00:00,45.27,45.35,45.03,45.22,29661.0,45.27,45.35,45.03,45.22,29661.0
2022-04-06 11:30:00,45.26,45.43,44.97,44.98,52914.0,45.26,45.43,44.97,44.98,52914.0
2022-04-06 12:00:00,44.98,45.06,44.6,44.66,49168.0,44.98,45.06,44.6,44.66,49168.0
2022-04-06 12:30:00,44.6,44.76,44.45,44.69,23057.0,44.6,44.76,44.45,44.69,23057.0
2022-04-06 13:00:00,44.72,45.19,44.71,44.95,21100.0,44.72,45.19,44.71,44.95,21100.0
2022-04-06 13:30:00,44.95,45.33,44.82,45.05,20647.0,44.95,45.33,44.82,45.05,20647.0
2022-04-06 14:00:00,44.99,45.28,44.25,44.57,41827.0,44.99,45.28,44.25,44.57,41827.0
2022-04-06 14:30:00,44.6,45.17,44.6,45.14,43332.0,44.6,45.17,44.6,45.14,43332.0
2022-04-06 15:00:00,45.14,45.29,44.54,44.6,41024.0,45.14,45.29,44.54,44.6,41024.0
2022-04-06 15:30:00,44.61,45.24,44.54,45.08,157395.0,44.61,45.24,44.54,45.08,157395.0
2022-04-07 09:30:00,45.03,46.43,44.72,46.34,23153.0,45.03,46.43,44.72,46.34,23153.0
2022-04-07 10:00:00,46.22,46.36,45.57,46.02,17862.0,46.22,46.36,45.57,46.02,17862.0
2022-04-07 10:30:00,46.06,46.28,45.43,45.69,16578.0,46.06,46.28,45.43,45.69,16578.0
2022-04-07 11:00:00,45.74,45.99,45.21,45.21,16743.0,45.74,45.99,45.21,45.21,16743.0
2022-04-07 11:30:00,45.23,45.23,44.7,44.73,40769.0,45.23,45.23,44.7,44.73,40769.0
2022-04-07 12:00:00,44.7,45.36,44.55,45.2,21543.0,44.7,45.36,44.55,45.2,21543.0
2022-04-07 12:30:00,45.16,45.2,44.67,45.03,13875.0,45.16,45.2,44.67,45.03,13875.0
2022-04-07 13:00:00,45.12,45.62,45.11,45.57,12574.0,45.12,45.62,45.11,45.57,12574.0
2022-04-07 13:30:00,45.61,45.68,45.32,45.6,12016.0,45.61,45.68,45.32,45.6,12016.0
2022-04-07 14:00:00,45.65,45.82,45.08,45.08,32659.0,45.65,45.82,45.08,45.08,32659.0
2022-04-07 14:30:00,45.08,45.5,45.0,45.43,19569.0,45.08,45.5,45.0,45.43,19569.0
2022-04-07 15:00:00,45.42,45.72,45.34,45.36,21983.0,45.42,45.72,45.34,45.36,21983.0
2022-04-07 15:30:00,45.38,45.5,45.0,45.14,86369.0,45.38,45.5,45.0,45.14,86369.0
2022-04-08 09:30:00,44.79,44.92,44.21,44.33,31993.0,44.79,44.92,44.21,44.33,31993.0
2022-04-08 10:00:00,44.29,44.93,44.26,44.92,11656.0,44.29,44.93,44.26,44.92,11656.0
2022-04-08 10:30:00,44.92,45.2,44.8,45.2,17679.0,44.92,45.2,44.8,45.2,17679.0
2022-04-08 11:00:00,45.2,45.35,44.87,45.01,31038.0,45.2,45.35,44.87,45.01,31038.0
2022-04-08 11:30:00,45.05,45.36,44.92,45.34,20557.0,45.05,45.36,44.92,45.34,20557.0
2022-04-08 12:00:00,45.36,45.36,45.0,45.34,13948.0,45.36,45.36,45.0,45.34,13948.0
2022-04-08 12:30:00,45.3,45.3,45.03,45.18,11642.0,45.3,45.3,45.03,45.18,11642.0
2022-04-08 13:00:00,45.15,45.22,44.97,45.06,35833.0,45.15,45.22,44.97,45.06,35833.0
2022-04-08 13:30:00,45.07,45.18,45.01,45.09,44442.0,45.07,45.18,45.01,45.09,44442.0
2022-04-08 14:00:00,45.06,45.23,44.93,44.97,24433.0,45.06,45.23,44.93,44.97,24433.0
2022-04-08 14:30:00,44.93,44.96,44.79,44.88,16270.0,44.93,44.96,44.79,44.88,16270.0
2022-04-08 15:00:00,44.88,44.94,44.68,44.75,16242.0,44.88,44.94,44.68,44.75,16242.0
2022-04-08 15:30:00,44.77,44.8,44.39,44.43,55995.0,44.77,44.8,44.39,44.43,55995.0
2022-04-11 09:30:00,45.06,46.18,44.7,46.06,109494.0,45.06,46.18,44.7,46.06,109494.0
2022-04-11 10:00:00,46.0,46.81,45.99,46.09,46830.0,46.0,46.81,45.99,46.09,46830.0
2022-04-11 10:30:00,46.1,46.74,45.81,46.24,70504.0,46.1,46.74,45.81,46.24,70504.0
2022-04-11 11:00:00,46.22,47.47,46.05,47.39,74373.0,46.22,47.47,46.05,47.39,74373.0
2022-04-11 11:30:00,47.39,47.66,46.84,47.14,71378.0,47.39,47.66,46.84,47.14,71378.0
2022-04-11 12:00:00,47.11,47.35,47.02,47.2,31892.0,47.11,47.35,47.02,47.2,31892.0
2022-04-11 12:30:00,47.23,47.53,47.15,47.45,30997.0,47.23,47.53,47.15,47.45,30997.0
2022-04-11 13:00:00,47.46,47.58,47.29,47.51,46432.0,47.46,47.58,47.29,47.51,46432.0
2022-04-11 13:30:00,47.51,47.76,47.38,47.54,30195.0,47.51,47.76,47.38,47.54,30195.0
2022-04-11 14:00:00,47.58,47.99,47.51,47.79,40466.0,47.58,47.99,47.51,47.79,40466.0
2022-04-11 14:30:00,47.8,48.08,47.77,48.07,39307.0,47.8,48.08,47.77,48.07,39307.0
2022-04-11 15:00:00,48.1,48.24,47.93,48.03,42846.0,48.1,48.24,47.93,48.03,42846.0
2022-04-11 15:30:00,48.03,48.07,47.58,47.69,183294.0,48.03,48.07,47.58,47.69,183294.0
2022-04-12 09:30:00,48.9,49.75,48.12,49.75,66023.0,48.9,49.75,48.12,49.75,66023.0
2022-04-12 10:00:00,49.63,49.63,48.45,48.46,40336.0,49.63,49.63,48.45,48.46,40336.0
2022-04-12 10:30:00,48.46,48.71,48.16,48.6,26543.0,48.46,48.71,48.16,48.6,26543.0
2022-04-12 11:00:00,48.55,49.6,48.37,49.54,90845.0,48.55,49.6,48.37,49.54,90845.0
2022-04-12 11:30:00,49.59,49.84,49.53,49.68,59269.0,49.59,49.84,49.53,49.68,59269.0
2022-04-12 12:00:00,49.68,49.68,48.88,49.05,32403.0,49.68,49.68,48.88,49.05,32403.0
2022-04-12 12:30:00,49.09,49.32,49.04,49.21,21192.0,49.09,49.32,49.04,49.21,21192.0
2022-04-12 13:00:00,49.24,49.24,48.83,48.83,22931.0,49.24,49.24,48.83,48.83,22931.0
2022-04-12 13:30:00,48.86,48.93,48.49,48.56,19740.0,48.86,48.93,48.49,48.56,19740.0
2022-04-12 14:00:00,48.53,48.53,47.65,47.7,53057.0,48.53,48.53,47.65,47.7,53057.0
2022-04-12 14:30:00,47.7,47.78,47.48,47.67,41125.0,47.7,47.78,47.48,47.67,41125.0
2022-04-12 15:00:00,47.67,47.87,47.47,47.81,35568.0,47.67,47.87,47.47,47.81,35568.0
2022-04-12 15:30:00,47.79,48.38,47.7,48.11,141220.0,47.79,48.38,47.7,48.11,141220.0
2022-04-13 09:30:00,48.18,49.43,47.54,49.31,36949.0,48.18,49.43,47.54,49.31,36949.0
2022-04-13 10:00:00,49.4,49.7,49.08,49.53,26622.0,49.4,49.7,49.08,49.53,26622.0
2022-04-13 10:30:00,49.57,49.97,49.57,49.71,20951.0,49.57,49.97,49.57,49.71,20951.0
2022-04-13 11:00:00,49.74,50.08,49.7,50.08,44267.0,49.74,50.08,49.7,50.08,44267.0
2022-04-13 11:30:00,50.1,50.25,50.06,50.25,25900.0,50.1,50.25,50.06,50.25,25900.0
2022-04-13 12:00:00,50.22,50.22,49.95,50.1,27463.0,50.22,50.22,49.95,50.1,27463.0
2022-04-13 12:30:00,50.09,50.26,50.06,50.15,19113.0,50.09,50.26,50.06,50.15,19113.0
2022-04-13 13:00:00,50.15,50.42,50.07,50.16,20078.0,50.15,50.42,50.07,50.16,20078.0
2022-04-13 13:30:00,50.17,50.25,50.03,50.19,19112.0,50.17,50.25,50.03,50.19,19112.0
2022-04-13 14:00:00,50.19,50.28,50.1,50.26,11359.0,50.19,50.28,50.1,50.26,11359.0
2022-04-13 14:30:00,50.27,50.41,50.27,50.33,24057.0,50.27,50.41,50.27,50.33,24057.0
2022-04-13 15:00:00,50.36,51.12,50.22,51.1,211869.0,50.36,51.12,50.22,51.1,211869.0
2022-04-13 15:30:00,51.1,51.4,50.99,50.99,274163.0,51.1,51.4,50.99,50.99,274163.0
2022-04-14 09:30:00,50.91,51.6,50.85,51.16,131078.0,50.91,51.6,50.85,51.16,131078.0
2022-04-14 10:00:00,51.12,51.38,50.74,50.97,46589.0,51.12,51.38,50.74,50.97,46589.0
2022-04-14 10:30:00,50.98,51.06,49.8,49.97,44470.0,50.98,51.06,49.8,49.97,44470.0
2022-04-14 11:00:00,49.96,50.12,49.58,49.93,39123.0,49.96,50.12,49.58,49.93,39123.0
2022-04-14 11:30:00,49.88,50.1,49.65,49.65,35042.0,49.88,50.1,49.65,49.65,35042.0
2022-04-14 12:00:00,49.64,49.82,49.37,49.62,32322.0,49.64,49.82,49.37,49.62,32322.0
2022-04-14 12:30:00,49.62,49.71,49.36,49.62,25672.0,49.62,49.71,49.36,49.62,25672.0
2022-04-14 13:00:00,49.64,49.71,49.38,49.41,18864.0,49.64,49.71,49.38,49.41,18864.0
2022-04-14 13:30:00,49.38,49.88,49.36,49.85,28650.0,49.38,49.88,49.36,49.85,28650.0
2022-04-14 14:00:00,49.89,49.97,49.67,49.84,36492.0,49.89,49.97,49.67,49.84,36492.0
2022-04-14 14:30:00,49.83,49.85,49.23,49.43,45611.0,49.83,49.85,49.23,49.43,45611.0
2022-04-14 15:00:00,49.45,49.72,49.35,49.46,100501.0,49.45,49.72,49.35,49.46,100501.0
2022-04-14 15:30:00,49.46,49.66,49.34,49.56,218480.0,49.46,49.66,49.34,49.56,218480.0
2022-04-18 09:30:00,49.77,49.87,48.58,49.03,110221.0,49.77,49.87,48.58,49.03,110221.0
2022-04-18 10:00:00,48.95,49.73,48.82,49.24,36857.0,48.95,49.73,48.82,49.24,36857.0
2022-04-18 10:30:00,49.29,49.31,48.69,48.98,18739.0,49.29,49.31,48.69,48.98,18739.0
2022-04-18 11:00:00,48.93,49.01,48.56,48.62,26994.0,48.93,49.01,48.56,48.62,26994.0
2022-04-18 11:30:00,48.59,48.75,48.34,48.44,43219.0,48.59,48.75,48.34,48.44,43219.0
2022-04-18 12:00:00,48.44,48.44,47.87,48.01,28947.0,48.44,48.44,47.87,48.01,28947.0
2022-04-18 12:30:00,48.0,48.31,47.85,48.15,16026.0,48.0,48.31,47.85,48.15,16026.0
2022-04-18 13:00:00,48.18,48.57,48.05,48.57,30901.0,48.18,48.57,48.05,48.57,30901.0
2022-04-18 13:30:00,48.52,48.91,48.5,48.88,41091.0,48.52,48.91,48.5,48.88,41091.0
2022-04-18 14:00:00,48.84,49.14,48.78,48.98,44006.0,48.84,49.14,48.78,48.98,44006.0
2022-04-18 14:30:00,48.99,49.16,48.98,49.01,35130.0,48.99,49.16,48.98,49.01,35130.0
2022-04-18 15:00:00,49.0,49.09,48.74,48.79,54762.0,49.0,49.09,48.74,48.79,54762.0
2022-04-18 15:30:00,48.76,48.84,48.43,48.59,131354.0,48.76,48.84,48.43,48.59,131354.0
2022-04-19 09:30:00,48.37,49.14,47.87,49.11,41049.0,48.37,49.14,47.87,49.11,41049.0
2022-04-19 10:00:00,49.11,49.49,48.93,49.29,52666.0,49.11,49.49,48.93,49.29,52666.0
2022-04-19 10:30:00,49.34,50.11,49.28,50.06,21784.0,49.34,50.11,49.28,50.06,21784.0
2022-04-19 11:00:00,50.08,50.77,50.02,50.74,24312.0,50.08,50.77,50.02,50.74,24312.0
2022-04-19 11:30:00,50.73,50.8,50.5,50.54,17230.0,50.73,50.8,50.5,50.54,17230.0
2022-04-19 12:00:00,50.54,50.74,50.53,50.61,18222.0,50.54,50.74,50.53,50.61,18222.0
2022-04-19 12:30:00,50.56,50.71,50.53,50.66,15135.0,50.56,50.71,50.53,50.66,15135.0
2022-04-19 13:00:00,50.73,50.75,50.47,50.5,11325.0,50.73,50.75,50.47,50.5,11325.0
2022-04-19 13:30:00,50.54,50.59,50.39,50.45,13699.0,50.54,50.59,50.39,50.45,13699.0
2022-04-19 14:00:00,50.44,50.53,50.22,50.26,23695.0,50.44,50.53,50.22,50.26,23695.0
2022-04-19 14:30:00,50.28,50.33,50.03,50.11,8263.0,50.28,50.33,50.03,50.11,8263.0
2022-04-19 15:00:00,50.11,50.43,49.95,50.34,14929.0,50.11,50.43,49.95,50.34,14929.0
2022-04-19 15:30:00,50.39,50.5,49.79,49.89,65084.0,50.39,50.5,49.79,49.89,65084.0
2022-04-20 09:30:00,50.09,50.59,48.5,48.59,37974.0,50.09,50.59,48.5,48.59,37974.0
2022-04-20 10:00:00,48.53,48.9,48.43,48.53,41769.0,48.53,48.9,48.43,48.53,41769.0
2022-04-20 10:30:00,48.58,49.15,48.39,49.01,19690.0,48.58,49.15,48.39,49.01,19690.0
2022-04-20 11:00:00,48.97,49.11,48.65,48.86,16399.0,48.97,49.11,48.65,48.86,16399.0
2022-04-20 11:30:00,48.88,49.09,48.84,49.04,23622.0,48.88,49.09,48.84,49.04,23622.0
2022-04-20 12:00:00,49.08,49.08,48.61,48.72,6741.0,49.08,49.08,48.61,48.72,6741.0
2022-04-20 12:30:00,48.76,49.04,48.74,48.9,5685.0,48.76,49.04,48.74,48.9,5685.0
2022-04-20 13:00:00,48.89,49.0,48.79,48.95,10233.0,48.89,49.0,48.79,48.95,10233.0
2022-04-20 13:30:00,48.91,49.24,48.89,48.98,27957.0,48.91,49.24,48.89,48.98,27957.0
2022-04-20 14:00:00,48.96,49.0,48.78,48.83,7248.0,48.96,49.0,48.78,48.83,7248.0
2022-04-20 14:30:00,48.84,48.89,48.6,48.67,10853.0,48.84,48.89,48.6,48.67,10853.0
2022-04-20 15:00:00,48.7,48.9,48.67,48.74,16028.0,48.7,48.9,48.67,48.74,16028.0
2022-04-20 15:30:00,48.76,48.84,48.52,48.59,72117.0,48.76,48.84,48.52,48.59,72117.0
2022-04-21 09:30:00,49.31,50.38,48.71,48.83,51004.0,49.31,50.38,48.71,48.83,51004.0
2022-04-21 10:00:00,48.67,48.77,47.89,48.51,33405.0,48.67,48.77,47.89,48.51,33405.0
2022-04-21 10:30:00,48.52,48.66,47.26,47.44,25584.0,48.52,48.66,47.26,47.44,25584.0
2022-04-21 11:00:00,47.38,47.74,47.38,47.58,18256.0,47.38,47.74,47.38,47.58,18256.0
2022-04-21 11:30:00,47.48,47.55,47.16,47.18,46710.0,47.48,47.55,47.16,47.18,46710.0
2022-04-21 12:00:00,47.25,47.48,47.15,47.15,32195.0,47.25,47.48,47.15,47.15,32195.0
2022-04-21 12:30:00,47.18,47.2,46.81,46.81,40712.0,47.18,47.2,46.81,46.81,40712.0
2022-04-21 13:00:00,46.79,47.22,46.71,47.12,31836.0,46.79,47.22,46.71,47.12,31836.0
2022-04-21 13:30:00,47.12,47.26,46.85,46.98,83043.0,47.12,47.26,46.85,46.98,83043.0
2022-04-21 14:00:00,46.99,47.01,45.8,45.97,78315.0,46.99,47.01,45.8,45.97,78315.0
2022-04-21 14:30:00,45.94,46.42,45.93,46.3,45454.0,45.94,46.42,45.93,46.3,45454.0
2022-04-21 15:00:00,46.32,46.38,45.89,46.11,97892.0,46.32,46.38,45.89,46.11,97892.0
2022-04-21 15:30:00,46.14,46.2,45.51,45.98,211666.0,46.14,46.2,45.51,45.98,211666.0
2022-04-22 09:30:00,45.81,46.38,45.59,46.02,35929.0,45.81,46.38,45.59,46.02,35929.0
2022-04-22 10:00:00,46.03,46.69,45.73,45.82,20185.0,46.03,46.69,45.73,45.82,20185.0
2022-04-22 10:30:00,45.8,46.04,45.68,45.93,17528.0,45.8,46.04,45.68,45.93,17528.0
2022-04-22 11:00:00,46.0,46.44,45.89,45.98,42962.0,46.0,46.44,45.89,45.98,42962.0
2022-04-22 11:30:00,45.99,45.99,45.63,45.65,24716.0,45.99,45.99,45.63,45.65,24716.0
2022-04-22 12:00:00,45.64,45.75,45.46,45.63,40620.0,45.64,45.75,45.46,45.63,40620.0
2022-04-22 12:30:00,45.69,45.83,45.43,45.46,14126.0,45.69,45.83,45.43,45.46,14126.0
2022-04-22 13:00:00,45.46,45.67,45.41,45.59,31586.0,45.46,45.67,45.41,45.59,31586.0
2022-04-22 13:30:00,45.55,45.59,45.07,45.08,26747.0,45.55,45.59,45.07,45.08,26747.0
2022-04-22 14:00:00,45.06,45.32,44.96,45.11,25123.0,45.06,45.32,44.96,45.11,25123.0
2022-04-22 14:30:00,45.13,45.16,44.68,44.73,42763.0,45.13,45.16,44.68,44.73,42763.0
2022-04-22 15:00:00,44.72,44.75,44.43,44.65,64134.0,44.72,44.75,44.43,44.65,64134.0
2022-04-22 15:30:00,44.69,45.25,44.48,44.56,191253.0,44.69,45.25,44.48,44.56,191253.0
2022-04-25 09:30:00,44.06,45.19,43.78,44.9,39048.0,44.06,45.19,43.78,44.9,39048.0
2022-04-25 10:00:00,44.76,46.09,44.76,46.06,13200.0,44.76,46.09,44.76,46.06,13200.0
2022-04-25 10:30:00,46.1,46.47,45.88,46.09,102803.0,46.1,46.47,45.88,46.09,102803.0
2022-04-25 11:00:00,46.04,46.59,45.91,46.52,33573.0,46.04,46.59,45.91,46.52,33573.0
2022-04-25 11:30:00,46.49,46.6,46.33,46.52,32780.0,46.49,46.6,46.33,46.52,32780.0
2022-04-25 12:00:00,46.51,47.19,46.35,46.96,45368.0,46.51,47.19,46.35,46.96,45368.0
2022-04-25 12:30:00,46.95,47.18,46.63,46.63,29157.0,46.95,47.18,46.63,46.63,29157.0
2022-04-25 13:00:00,46.61,47.11,46.46,46.87,25003.0,46.61,47.11,46.46,46.87,25003.0
2022-04-25 13:30:00,46.88,46.9,46.37,46.41,23088.0,46.88,46.9,46.37,46.41,23088.0
2022-04-25 14:00:00,46.32,46.82,46.29,46.76,16881.0,46.32,46.82,46.29,46.76,16881.0
2022-04-25 14:30:00,46.73,46.91,46.49,46.56,35227.0,46.73,46.91,46.49,46.56,35227.0
2022-04-25 15:00:00,46.53,46.89,46.19,46.88,43291.0,46.53,46.89,46.19,46.88,43291.0
2022-04-25 15:30:00,46.88,47.05,46.67,46.78,113417.0,46.88,47.05,46.67,46.78,113417.0
2022-04-26 09:30:00,46.38,46.6,44.63,44.64,49386.0,46.38,46.6,44.63,44.64,49386.0
2022-04-26 10:00:00,44.61,44.83,44.44,44.59,26726.0,44.61,44.83,44.44,44.59,26726.0
2022-04-26 10:30:00,44.55,44.61,44.09,44.3,19366.0,44.55,44.61,44.09,44.3,19366.0
2022-04-26 11:00:00,44.25,44.51,44.07,44.27,19530.0,44.25,44.51,44.07,44.27,19530.0
2022-04-26 11:30:00,44.27,44.52,43.96,43.99,21632.0,44.27,44.52,43.96,43.99,21632.0
2022-04-26 12:00:00,44.03,44.48,44.0,44.48,22369.0,44.03,44.48,44.0,44.48,22369.0
2022-04-26 12:30:00,44.53,44.56,44.26,44.56,12315.0,44.53,44.56,44.26,44.56,12315.0
2022-04-26 13:00:00,44.51,44.51,44.03,44.09,12220.0,44.51,44.51,44.03,44.09,12220.0
2022-04-26 13:30:00,44.09,44.21,43.97,44.2,34129.0,44.09,44.21,43.97,44.2,34129.0
2022-04-26 14:00:00,44.3,44.5,44.17,44.42,8040.0,44.3,44.5,44.17,44.42,8040.0
2022-04-26 14:30:00,44.43,44.67,44.25,44.62,11751.0,44.43,44.67,44.25,44.62,11751.0
2022-04-26 15:00:00,44.63,44.64,44.02,44.12,14016.0,44.63,44.64,44.02,44.12,14016.0
2022-04-26 15:30:00,44.11,44.14,43.82,43.98,112550.0,44.11,44.14,43.82,43.98,112550.0
2022-04-27 09:30:00,43.5,44.58,43.37,44.23,63958.0,43.5,44.58,43.37,44.23,63958.0
2022-04-27 10:00:00,44.19,44.51,43.13,43.18,29083.0,44.19,44.51,43.13,43.18,29083.0
2022-04-27 10:30:00,43.13,43.51,43.04,43.32,23591.0,43.13,43.51,43.04,43.32,23591.0
2022-04-27 11:00:00,43.32,43.96,43.23,43.32,20046.0,43.32,43.96,43.23,43.32,20046.0
2022-04-27 11:30:00,43.42,43.57,42.87,42.91,13863.0,43.42,43.57,42.87,42.91,13863.0
2022-04-27 12:00:00,42.9,43.88,42.81,43.85,34112.0,42.9,43.88,42.81,43.85,34112.0
2022-04-27 12:30:00,43.85,43.96,43.67,43.88,24749.0,43.85,43.96,43.67,43.88,24749.0
2022-04-27 13:00:00,43.85,43.93,43.14,43.48,40799.0,43.85,43.93,43.14,43.48,40799.0
2022-04-27 13:30:00,43.5,43.65,43.27,43.56,12802.0,43.5,43.65,43.27,43.56,12802.0
2022-04-27 14:00:00,43.6,43.69,43.44,43.55,14327.0,43.6,43.69,43.44,43.55,14327.0
2022-04-27 14:30:00,43.59,43.76,43.17,43.19,16803.0,43.59,43.76,43.17,43.19,16803.0
2022-04-27 15:00:00,43.15,43.32,43.03,43.24,44843.0,43.15,43.32,43.03,43.24,44843.0
2022-04-27 15:30:00,43.22,43.43,43.05,43.37,119847.0,43.22,43.43,43.05,43.37,119847.0
2022-04-28 09:30:00,43.87,44.85,43.38,43.89,75920.0,43.87,44.85,43.38,43.89,75920.0
2022-04-28 10:00:00,43.69,43.83,43.28,43.36,36827.0,43.69,43.83,43.28,43.36,36827.0
2022-04-28 10:30:00,43.35,43.35,42.91,43.13,16863.0,43.35,43.35,42.91,43.13,16863.0
2022-04-28 11:00:00,43.12,43.51,43.0,43.22,55040.0,43.12,43.51,43.0,43.22,55040.0
2022-04-28 11:30:00,43.27,43.37,42.9,42.97,37718.0,43.27,43.37,42.9,42.97,37718.0
2022-04-28 12:00:00,43.02,43.51,42.97,43.47,26618.0,43.02,43.51,42.97,43.47,26618.0
2022-04-28 12:30:00,43.49,44.0,43.49,43.76,63745.0,43.49,44.0,43.49,43.76,63745.0
2022-04-28 13:00:00,43.75,44.68,43.72,44.22,94705.0,43.75,44.68,43.72,44.22,94705.0
2022-04-28 13:30:00,44.19,44.46,44.08,44.42,60618.0,44.19,44.46,44.08,44.42,60618.0
2022-04-28 14:00:00,44.42,44.56,44.21,44.4,65811.0,44.42,44.56,44.21,44.4,65811.0
2022-04-28 14:30:00,44.39,44.52,44.23,44.36,52603.0,44.39,44.52,44.23,44.36,52603.0
2022-04-28 15:00:00,44.35,44.58,44.28,44.36,52879.0,44.35,44.58,44.28,44.36,52879.0
2022-04-28 15:30:00,44.37,44.4,43.8,44.12,151680.0,44.37,44.4,43.8,44.12,151680.0
2022-04-29 09:30:00,44.87,45.86,44.43,45.69,76963.0,44.87,45.86,44.43,45.69,76963.0
2022-04-29 10:00:00,45.68,45.71,44.58,44.72,44570.0,45.68,45.71,44.58,44.72,44570.0
2022-04-29 10:30:00,44.68,45.13,44.59,44.82,49104.0,44.68,45.13,44.59,44.82,49104.0
2022-04-29 11:00:00,44.85,44.95,44.43,44.55,27079.0,44.85,44.95,44.43,44.55,27079.0
2022-04-29 11:30:00,44.53,44.94,44.52,44.59,24374.0,44.53,44.94,44.52,44.59,24374.0
2022-04-29 12:00:00,44.53,44.56,43.98,44.0,24358.0,44.53,44.56,43.98,44.0,24358.0
2022-04-29 12:30:00,44.01,44.11,43.77,43.88,22422.0,44.01,44.11,43.77,43.88,22422.0
2022-04-29 13:00:00,43.87,44.01,43.71,43.91,25265.0,43.87,44.01,43.71,43.91,25265.0
2022-04-29 13:30:00,43.95,44.03,43.34,43.42,22372.0,43.95,44.03,43.34,43.42,22372.0
2022-04-29 14:00:00,43.42,43.6,43.28,43.45,26436.0,43.42,43.6,43.28,43.45,26436.0
2022-04-29 14:30:00,43.44,43.57,43.31,43.42,24052.0,43.44,43.57,43.31,43.42,24052.0
2022-04-29 15:00:00,43.4,43.42,43.16,43.2,41761.0,43.4,43.42,43.16,43.2,41761.0
2022-04-29 15:30:00,43.19,43.54,43.05,43.19,168125.0,43.19,43.54,43.05,43.19,168125.0
2022-05-02 09:30:00,43.07,44.1,42.62,43.48,103708.0,43.07,44.1,42.62,43.48,103708.0
2022-05-02 10:00:00,43.42,43.52,42.43,43.5,21531.0,43.42,43.52,42.43,43.5,21531.0
2022-05-02 10:30:00,43.49,43.66,42.92,43.02,47419.0,43.49,43.66,42.92,43.02,47419.0
2022-05-02 11:00:00,42.96,43.65,42.85,43.45,146785.0,42.96,43.65,42.85,43.45,146785.0
2022-05-02 11:30:00,43.44,43.76,43.16,43.5,89064.0,43.44,43.76,43.16,43.5,89064.0
2022-05-02 12:00:00,43.58,44.06,43.4,43.89,40876.0,43.58,44.06,43.4,43.89,40876.0
2022-05-02 12:30:00,43.87,43.96,43.51,43.52,76254.0,43.87,43.96,43.51,43.52,76254.0
2022-05-02 13:00:00,43.54,43.56,43.01,43.33,81598.0,43.54,43.56,43.01,43.33,81598.0
2022-05-02 13:30:00,43.27,43.47,42.94,43.29,31118.0,43.27,43.47,42.94,43.29,31118.0
2022-05-02 14:00:00,43.29,43.62,42.97,43.25,34391.0,43.29,43.62,42.97,43.25,34391.0
2022-05-02 14:30:00,43.23,43.5,43.05,43.13,46428.0,43.23,43.5,43.05,43.13,46428.0
2022-05-02 15:00:00,43.15,43.77,43.15,43.66,62455.0,43.15,43.77,43.15,43.66,62455.0
2022-05-02 15:30:00,43.69,43.86,43.36,43.75,331987.0,43.69,43.86,43.36,43.75,331987.0
2022-05-03 09:30:00,39.5,40.05,36.61,36.88,754721.0,39.5,40.05,36.61,36.88,754721.0
2022-05-03 10:00:00,36.84,37.13,36.45,36.84,353393.0,36.84,37.13,36.45,36.84,353393.0
2022-05-03 10:30:00,36.84,36.97,36.35,36.62,357852.0,36.84,36.97,36.35,36.62,357852.0
2022-05-03 11:00:00,36.58,37.06,35.53,36.23,347816.0,36.58,37.06,35.53,36.23,347816.0
2022-05-03 11:30:00,36.23,37.22,36.11,37.01,233218.0,36.23,37.22,36.11,37.01,233218.0
2022-05-03 12:00:00,37.05,37.42,36.54,37.09,189675.0,37.05,37.42,36.54,37.09,189675.0
2022-05-03 12:30:00,37.09,37.15,36.81,36.87,116121.0,37.09,37.15,36.81,36.87,116121.0
2022-05-03 13:00:00,36.88,37.07,36.8,36.91,140586.0,36.88,37.07,36.8,36.91,140586.0
2022-05-03 13:30:00,36.91,37.44,36.83,37.41,219603.0,36.91,37.44,36.83,37.41,219603.0
2022-05-03 14:00:00,37.4,37.66,37.23,37.51,307170.0,37.4,37.66,37.23,37.51,307170.0
2022-05-03 14:30:00,37.54,37.99,37.18,37.97,218470.0,37.54,37.99,37.18,37.97,218470.0
2022-05-03 15:00:00,37.97,38.93,37.91,38.56,669047.0,37.97,38.93,37.91,38.56,669047.0
2022-05-03 15:30:00,38.55,38.57,37.89,38.39,750000.0,38.55,38.57,37.89,38.39,750000.0
2022-05-04 09:30:00,38.47,38.7,36.78,36.9,127880.0,38.47,38.7,36.78,36.9,127880.0
2022-05-04 10:00:00,36.86,37.58,36.76,37.58,98389.0,36.86,37.58,36.76,37.58,98389.0
2022-05-04 10:30:00,37.55,38.28,37.52,37.74,110447.0,37.55,38.28,37.52,37.74,110447.0
2022-05-04 11:00:00,37.7,38.11,37.31,38.11,67676.0,37.7,38.11,37.31,38.11,67676.0
2022-05-04 11:30:00,38.08,38.3,37.85,38.24,71169.0,38.08,38.3,37.85,38.24,71169.0
2022-05-04 12:00:00,38.25,38.49,37.95,38.47,129643.0,38.25,38.49,37.95,38.47,129643.0
2022-05-04 12:30:00,38.48,38.49,37.97,38.15,69827.0,38.48,38.49,37.97,38.15,69827.0
2022-05-04 13:00:00,38.18,38.8,38.15,38.76,28547.0,38.18,38.8,38.15,38.76,28547.0
2022-05-04 13:30:00,38.71,39.09,38.56,39.03,48338.0,38.71,39.09,38.56,39.03,48338.0
2022-05-04 14:00:00,39.05,39.25,38.17,38.74,99960.0,39.05,39.25,38.17,38.74,99960.0
2022-05-04 14:30:00,38.74,39.39,38.04,39.3,325894.0,38.74,39.39,38.04,39.3,325894.0
2022-05-04 15:00:00,39.32,39.76,39.04,39.04,203510.0,39.32,39.76,39.04,39.04,203510.0
2022-05-04 15:30:00,39.07,39.27,38.92,39.2,548375.0,39.07,39.27,38.92,39.2,548375.0
2022-05-05 09:30:00,38.27,38.83,37.77,37.95,237292.0,38.27,38.83,37.77,37.95,237292.0
2022-05-05 10:00:00,37.95,38.14,37.5,37.67,107595.0,37.95,38.14,37.5,37.67,107595.0
2022-05-05 10:30:00,37.67,37.68,36.92,37.17,60767.0,37.67,37.68,36.92,37.17,60767.0
2022-05-05 11:00:00,37.18,37.18,36.78,36.98,57842.0,37.18,37.18,36.78,36.98,57842.0
2022-05-05 11:30:00,36.97,37.03,36.41,36.63,105161.0,36.97,37.03,36.41,36.63,105161.0
2022-05-05 12:00:00,36.62,37.46,36.46,37.35,55024.0,36.62,37.46,36.46,37.35,55024.0
2022-05-05 12:30:00,37.33,37.51,36.95,37.32,81375.0,37.33,37.51,36.95,37.32,81375.0
2022-05-05 13:00:00,37.33,37.6,37.0,37.12,73078.0,37.33,37.6,37.0,37.12,73078.0
2022-05-05 13:30:00,37.1,37.3,36.89,37.05,61576.0,37.1,37.3,36.89,37.05,61576.0
2022-05-05 14:00:00,37.05,37.11,36.5,36.5,40982.0,37.05,37.11,36.5,36.5,40982.0
2022-05-05 14:30:00,36.44,37.09,36.4,36.97,51075.0,36.44,37.09,36.4,36.97,51075.0
2022-05-05 15:00:00,36.97,36.99,36.51,36.89,60069.0,36.97,36.99,36.51,36.89,60069.0
2022-05-05 15:30:00,36.88,37.44,36.83,37.22,251154.0,36.88,37.44,36.83,37.22,251154.0
2022-05-06 09:30:00,36.99,36.99,34.31,34.59,64377.0,36.99,36.99,34.31,34.59,64377.0
2022-05-06 10:00:00,34.55,35.81,34.5,35.43,71361.0,34.55,35.81,34.5,35.43,71361.0
2022-05-06 10:30:00,35.41,36.25,35.28,36.05,65820.0,35.41,36.25,35.28,36.05,65820.0
2022-05-06 11:00:00,36.06,36.23,35.71,35.96,51765.0,36.06,36.23,35.71,35.96,51765.0
2022-05-06 11:30:00,35.94,36.06,35.29,35.33,46696.0,35.94,36.06,35.29,35.33,46696.0
2022-05-06 12:00:00,35.32,35.89,35.19,35.58,37945.0,35.32,35.89,35.19,35.58,37945.0
2022-05-06 12:30:00,35.61,35.7,35.17,35.67,30348.0,35.61,35.7,35.17,35.67,30348.0
2022-05-06 13:00:00,35.66,35.7,35.12,35.24,34382.0,35.66,35.7,35.12,35.24,34382.0
2022-05-06 13:30:00,35.23,35.28,34.76,34.77,28252.0,35.23,35.28,34.76,34.77,28252.0
2022-05-06 14:00:00,34.75,34.86,34.5,34.58,32164.0,34.75,34.86,34.5,34.58,32164.0
2022-05-06 14:30:00,34.58,34.71,34.33,34.33,34006.0,34.58,34.71,34.33,34.33,34006.0
2022-05-06 15:00:00,34.32,34.39,34.09,34.28,50950.0,34.32,34.39,34.09,34.28,50950.0
2022-05-06 15:30:00,34.26,34.62,34.25,34.52,178182.0,34.26,34.62,34.25,34.52,178182.0
2022-05-09 09:30:00,33.75,34.43,32.9,32.95,98465.0,33.75,34.43,32.9,32.95,98465.0
2022-05-09 10:00:00,32.95,32.95,31.77,31.88,131752.0,32.95,32.95,31.77,31.88,131752.0
2022-05-09 10:30:00,31.86,31.93,31.48,31.6,101890.0,31.86,31.93,31.48,31.6,101890.0
2022-05-09 11:00:00,31.58,31.73,30.91,31.09,157707.0,31.58,31.73,30.91,31.09,157707.0
2022-05-09 11:30:00,31.09,31.68,30.91,31.48,131366.0,31.09,31.68,30.91,31.48,131366.0
2022-05-09 12:00:00,31.47,31.58,31.09,31.1,211062.0,31.47,31.58,31.09,31.1,211062.0
2022-05-09 12:30:00,31.11,31.29,30.67,30.67,89502.0,31.11,31.29,30.67,30.67,89502.0
2022-05-09 13:00:00,30.69,30.78,30.41,30.51,30456.0,30.69,30.78,30.41,30.51,30456.0
2022-05-09 13:30:00,30.51,30.62,30.15,30.21,28978.0,30.51,30.62,30.15,30.21,28978.0
2022-05-09 14:00:00,30.21,30.33,29.78,29.83,41003.0,30.21,30.33,29.78,29.83,41003.0
2022-05-09 14:30:00,29.83,30.01,29.77,29.92,71730.0,29.83,30.01,29.77,29.92,71730.0
2022-05-09 15:00:00,29.94,30.14,29.81,30.14,86692.0,29.94,30.14,29.81,30.14,86692.0
2022-05-09 15:30:00,30.14,30.3,29.91,30.3,263689.0,30.14,30.3,29.91,30.3,263689.0
2022-05-10 09:30:00,31.31,31.89,29.94,30.69,83774.0,31.31,31.89,29.94,30.69,83774.0
2022-05-10 10:00:00,30.76,31.21,30.35,30.42,51572.0,30.76,31.21,30.35,30.42,51572.0
2022-05-10 10:30:00,30.43,30.46,29.47,29.47,68279.0,30.43,30.46,29.47,29.47,68279.0
2022-05-10 11:00:00,29.45,29.62,28.66,28.9,68303.0,29.45,29.62,28.66,28.9,68303.0
2022-05-10 11:30:00,28.93,29.66,28.88,29.62,53259.0,28.93,29.66,28.88,29.62,53259.0
2022-05-10 12:00:00,29.63,29.79,28.93,29.03,85507.0,29.63,29.79,28.93,29.03,85507.0
2022-05-10 12:30:00,29.04,29.25,28.76,29.1,156046.0,29.04,29.25,28.76,29.1,156046.0
2022-05-10 13:00:00,29.09,29.3,28.86,29.15,329456.0,29.09,29.3,28.86,29.15,329456.0
2022-05-10 13:30:00,29.15,29.78,29.12,29.51,394892.0,29.15,29.78,29.12,29.51,394892.0
2022-05-10 14:00:00,29.51,29.74,29.07,29.61,248555.0,29.51,29.74,29.07,29.61,248555.0
2022-05-10 14:30:00,29.61,29.89,29.47,29.78,102131.0,29.61,29.89,29.47,29.78,102131.0
2022-05-10 15:00:00,29.77,30.36,29.68,30.12,136202.0,29.77,30.36,29.68,30.12,136202.0
2022-05-10 15:30:00,30.13,30.33,29.92,30.19,399885.0,30.13,30.33,29.92,30.19,399885.0
2022-05-11 09:30:00,29.62,30.73,28.86,30.26,87784.0,29.62,30.73,28.86,30.26,87784.0
2022-05-11 10:00:00,30.34,30.47,29.64,30.38,56910.0,30.34,30.47,29.64,30.38,56910.0
2022-05-11 10:30:00,30.36,30.68,29.7,29.81,58203.0,30.36,30.68,29.7,29.81,58203.0
2022-05-11 11:00:00,29.82,30.09,29.57,30.04,28900.0,29.82,30.09,29.57,30.04,28900.0
2022-05-11 11:30:00,30.05,30.29,29.88,30.13,39857.0,30.05,30.29,29.88,30.13,39857.0
2022-05-11 12:00:00,30.14,30.19,29.73,29.78,29108.0,30.14,30.19,29.73,29.78,29108.0
2022-05-11 12:30:00,29.73,29.74,29.31,29.31,15855.0,29.73,29.74,29.31,29.31,15855.0
2022-05-11 13:00:00,29.3,29.35,29.03,29.04,24289.0,29.3,29.35,29.03,29.04,24289.0
2022-05-11 13:30:00,29.05,29.1,28.6,28.6,35010.0,29.05,29.1,28.6,28.6,35010.0
2022-05-11 14:00:00,28.6,28.98,28.56,28.8,42870.0,28.6,28.98,28.56,28.8,42870.0
2022-05-11 14:30:00,28.77,29.08,28.69,28.79,32722.0,28.77,29.08,28.69,28.79,32722.0
2022-05-11 15:00:00,28.75,28.82,28.42,28.47,49289.0,28.75,28.82,28.42,28.47,49289.0
2022-05-11 15:30:00,28.47,28.69,28.33,28.46,180933.0,28.47,28.69,28.33,28.46,180933.0
2022-05-12 09:30:00,27.98,29.06,27.97,28.74,94736.0,27.98,29.06,27.97,28.74,94736.0
2022-05-12 10:00:00,28.78,30.03,28.6,29.67,53407.0,28.78,30.03,28.6,29.67,53407.0
2022-05-12 10:30:00,29.71,30.38,29.36,30.36,45360.0,29.71,30.38,29.36,30.36,45360.0
2022-05-12 11:00:00,30.36,30.7,30.21,30.53,57755.0,30.36,30.7,30.21,30.53,57755.0
2022-05-12 11:30:00,30.59,30.63,29.68,29.75,35211.0,30.59,30.63,29.68,29.75,35211.0
2022-05-12 12:00:00,29.71,29.91,29.55,29.91,32573.0,29.71,29.91,29.55,29.91,32573.0
2022-05-12 12:30:00,29.91,30.32,29.87,30.02,42125.0,29.91,30.32,29.87,30.02,42125.0
2022-05-12 13:00:00,30.04,30.06,29.69,29.79,23413.0,30.04,30.06,29.69,29.79,23413.0
2022-05-12 13:30:00,29.83,29.92,29.3,29.39,47629.0,29.83,29.92,29.3,29.39,47629.0
2022-05-12 14:00:00,29.37,29.7,29.31,29.6,27977.0,29.37,29.7,29.31,29.6,27977.0
2022-05-12 14:30:00,29.57,29.71,29.39,29.59,37911.0,29.57,29.71,29.39,29.59,37911.0
2022-05-12 15:00:00,29.57,30.16,29.54,29.85,46632.0,29.57,30.16,29.54,29.85,46632.0
2022-05-12 15:30:00,29.88,29.96,29.53,29.87,191720.0,29.88,29.96,29.53,29.87,191720.0
2022-05-13 09:30:00,30.67,32.1,30.6,31.6,220920.0,30.67,32.1,30.6,31.6,220920.0
2022-05-13 10:00:00,31.64,32.44,31.48,32.12,159642.0,31.64,32.44,31.48,32.12,159642.0
2022-05-13 10:30:00,32.11,32.35,31.79,31.8,81724.0,32.11,32.35,31.79,31.8,81724.0
2022-05-13 11:00:00,31.78,31.95,31.49,31.88,55491.0,31.78,31.95,31.49,31.88,55491.0
2022-05-13 11:30:00,31.86,32.06,31.65,31.85,51794.0,31.86,32.06,31.65,31.85,51794.0
2022-05-13 12:00:00,31.87,32.38,31.78,32.17,107368.0,31.87,32.38,31.78,32.17,107368.0
2022-05-13 12:30:00,32.19,32.41,32.06,32.39,87127.0,32.19,32.41,32.06,32.39,87127.0
2022-05-13 13:00:00,32.41,32.57,32.33,32.47,18390.0,32.41,32.57,32.33,32.47,18390.0
2022-05-13 13:30:00,32.48,32.51,32.0,32.05,53060.0,32.48,32.51,32.0,32.05,53060.0
2022-05-13 14:00:00,32.05,32.12,31.85,31.96,64086.0,32.05,32.12,31.85,31.96,64086.0
2022-05-13 14:30:00,32.0,32.4,31.91,32.4,93997.0,32.0,32.4,31.91,32.4,93997.0
2022-05-13 15:00:00,32.41,32.55,32.37,32.51,40098.0,32.41,32.55,32.37,32.51,40098.0
2022-05-13 15:30:00,32.5,32.51,31.92,32.0,228296.0,32.5,32.51,31.92,32.0,228296.0
2022-05-16 09:30:00,31.61,31.84,30.59,31.0,62116.0,31.61,31.84,30.59,31.0,62116.0
2022-05-16 10:00:00,31.08,31.68,30.85,31.61,118255.0,31.08,31.68,30.85,31.61,118255.0
2022-05-16 10:30:00,31.62,31.62,31.03,31.2,62147.0,31.62,31.62,31.03,31.2,62147.0
2022-05-16 11:00:00,31.15,31.24,30.84,30.86,47936.0,31.15,31.24,30.84,30.86,47936.0
2022-05-16 11:30:00,30.91,31.38,30.86,31.17,28062.0,30.91,31.38,30.86,31.17,28062.0
2022-05-16 12:00:00,31.23,31.42,30.96,31.03,24750.0,31.23,31.42,30.96,31.03,24750.0
2022-05-16 12:30:00,30.99,31.16,30.91,30.95,26867.0,30.99,31.16,30.91,30.95,26867.0
2022-05-16 13:00:00,30.94,31.23,30.87,31.2,20940.0,30.94,31.23,30.87,31.2,20940.0
2022-05-16 13:30:00,31.25,31.28,30.82,30.87,32690.0,31.25,31.28,30.82,30.87,32690.0
2022-05-16 14:00:00,30.85,31.04,30.78,30.95,27348.0,30.85,31.04,30.78,30.95,27348.0
2022-05-16 14:30:00,31.0,31.06,30.79,30.84,32872.0,31.0,31.06,30.79,30.84,32872.0
2022-05-16 15:00:00,30.84,30.87,30.55,30.67,61177.0,30.84,30.87,30.55,30.67,61177.0
2022-05-16 15:30:00,30.66,30.74,30.5,30.6,131200.0,30.66,30.74,30.5,30.6,131200.0
2022-05-17 09:30:00,31.35,32.0,30.91,30.99,49828.0,31.35,32.0,30.91,30.99,49828.0
2022-05-17 10:00:00,30.99,31.23,30.48,30.56,105956.0,30.99,31.23,30.48,30.56,105956.0
2022-05-17 10:30:00,30.52,30.63,30.02,30.09,35218.0,30.52,30.63,30.02,30.09,35218.0
2022-05-17 11:00:00,30.09,30.73,30.06,30.65,40474.0,30.09,30.73,30.06,30.65,40474.0
2022-05-17 11:30:00,30.67,31.25,30.67,31.17,48916.0,30.67,31.25,30.67,31.17,48916.0
2022-05-17 12:00:00,31.14,31.43,31.12,31.33,26736.0,31.14,31.43,31.12,31.33,26736.0
2022-05-17 12:30:00,31.32,31.34,30.98,31.04,13700.0,31.32,31.34,30.98,31.04,13700.0
2022-05-17 13:00:00,31.04,31.5,31.0,31.31,22087.0,31.04,31.5,31.0,31.31,22087.0
2022-05-17 13:30:00,31.3,31.33,31.05,31.14,20382.0,31.3,31.33,31.05,31.14,20382.0
2022-05-17 14:00:00,31.15,31.36,30.79,31.03,44800.0,31.15,31.36,30.79,31.03,44800.0
2022-05-17 14:30:00,31.03,31.22,30.93,31.1,19390.0,31.03,31.22,30.93,31.1,19390.0
2022-05-17 15:00:00,31.08,31.44,31.08,31.44,68853.0,31.08,31.44,31.08,31.44,68853.0
2022-05-17 15:30:00,31.45,31.47,31.08,31.26,116349.0,31.45,31.47,31.08,31.26,116349.0
2022-05-18 09:30:00,30.75,31.53,30.68,30.86,46689.0,30.75,31.53,30.68,30.86,46689.0
2022-05-18 10:00:00,30.87,31.82,30.82,31.61,51492.0,30.87,31.82,30.82,31.61,51492.0
2022-05-18 10:30:00,31.58,32.07,31.33,32.02,127680.0,31.58,32.07,31.33,32.02,127680.0
2022-05-18 11:00:00,32.0,32.03,31.55,31.58,33123.0,32.0,32.03,31.55,31.58,33123.0
2022-05-18 11:30:00,31.58,31.91,31.42,31.7,69546.0,31.58,31.91,31.42,31.7,69546.0
2022-05-18 12:00:00,31.69,31.71,31.48,31.57,57526.0,31.69,31.71,31.48,31.57,57526.0
2022-05-18 12:30:00,31.6,31.8,31.48,31.73,36188.0,31.6,31.8,31.48,31.73,36188.0
2022-05-18 13:00:00,31.73,31.77,31.18,31.34,71863.0,31.73,31.77,31.18,31.34,71863.0
2022-05-18 13:30:00,31.39,31.51,31.22,31.36,48188.0,31.39,31.51,31.22,31.36,48188.0
2022-05-18 14:00:00,31.41,31.45,31.12,31.22,46216.0,31.41,31.45,31.12,31.22,46216.0
2022-05-18 14:30:00,31.22,31.32,31.03,31.27,81393.0,31.22,31.32,31.03,31.27,81393.0
2022-05-18 15:00:00,31.27,31.53,31.21,31.32,46485.0,31.27,31.53,31.21,31.32,46485.0
2022-05-18 15:30:00,31.35,31.67,31.27,31.44,158179.0,31.35,31.67,31.27,31.44,158179.0
2022-05-19 09:30:00,31.24,32.4,31.24,32.0,50143.0,31.24,32.4,31.24,32.0,50143.0
2022-05-19 10:00:00,32.0,32.55,31.87,32.01,37635.0,32.0,32.55,31.87,32.01,37635.0
2022-05-19 10:30:00,32.03,32.46,31.79,32.41,29051.0,32.03,32.46,31.79,32.41,29051.0
2022-05-19 11:00:00,32.46,32.7,32.25,32.41,25663.0,32.46,32.7,32.25,32.41,25663.0
2022-05-19 11:30:00,32.42,32.92,32.34,32.69,64798.0,32.42,32.92,32.34,32.69,64798.0
2022-05-19 12:00:00,32.66,32.79,32.45,32.54,19779.0,32.66,32.79,32.45,32.54,19779.0
2022-05-19 12:30:00,32.52,32.57,32.09,32.27,15907.0,32.52,32.57,32.09,32.27,15907.0
2022-05-19 13:00:00,32.28,32.49,31.95,32.47,33539.0,32.28,32.49,31.95,32.47,33539.0
2022-05-19 13:30:00,32.5,32.91,32.22,32.91,56838.0,32.5,32.91,32.22,32.91,56838.0
2022-05-19 14:00:00,32.92,32.92,32.6,32.72,45310.0,32.92,32.92,32.6,32.72,45310.0
2022-05-19 14:30:00,32.68,32.95,32.62,32.82,47155.0,32.68,32.95,32.62,32.82,47155.0
2022-05-19 15:00:00,32.84,32.89,32.34,32.36,51506.0,32.84,32.89,32.34,32.36,51506.0
2022-05-19 15:30:00,32.34,32.61,32.2,32.27,155002.0,32.34,32.61,32.2,32.27,155002.0
2022-05-20 09:30:00,33.08,33.91,32.67,33.64,78780.0,33.08,33.91,32.67,33.64,78780.0
2022-05-20 10:00:00,33.57,33.61,32.63,33.15,46947.0,33.57,33.61,32.63,33.15,46947.0
2022-05-20 10:30:00,33.11,33.24,32.54,32.65,30742.0,33.11,33.24,32.54,32.65,30742.0
2022-05-20 11:00:00,32.63,32.85,32.49,32.79,49013.0,32.63,32.85,32.49,32.79,49013.0
2022-05-20 11:30:00,32.81,33.08,32.76,33.01,68334.0,32.81,33.08,32.76,33.01,68334.0
2022-05-20 12:00:00,32.99,33.02,32.36,32.45,26564.0,32.99,33.02,32.36,32.45,26564.0
2022-05-20 12:30:00,32.46,32.49,31.91,32.3,28032.0,32.46,32.49,31.91,32.3,28032.0
2022-05-20 13:00:00,32.3,32.3,31.88,31.99,18180.0,32.3,32.3,31.88,31.99,18180.0
2022-05-20 13:30:00,31.98,32.51,31.98,32.39,36033.0,31.98,32.51,31.98,32.39,36033.0
2022-05-20 14:00:00,32.37,32.4,32.03,32.08,22123.0,32.37,32.4,32.03,32.08,22123.0
2022-05-20 14:30:00,32.09,32.27,31.97,32.14,21104.0,32.09,32.27,31.97,32.14,21104.0
2022-05-20 15:00:00,32.12,32.38,31.84,32.38,32060.0,32.12,32.38,31.84,32.38,32060.0
2022-05-20 15:30:00,32.34,33.02,32.34,32.91,112717.0,32.34,33.02,32.34,32.91,112717.0
2022-05-23 09:30:00,32.77,33.16,32.31,32.39,46888.0,32.77,33.16,32.31,32.39,46888.0
2022-05-23 10:00:00,32.37,32.41,31.94,32.24,35833.0,32.37,32.41,31.94,32.24,35833.0
2022-05-23 10:30:00,32.26,32.63,32.14,32.36,37573.0,32.26,32.63,32.14,32.36,37573.0
2022-05-23 11:00:00,32.34,32.69,32.3,32.45,29884.0,32.34,32.69,32.3,32.45,29884.0
2022-05-23 11:30:00,32.45,32.77,32.4,32.68,14585.0,32.45,32.77,32.4,32.68,14585.0
2022-05-23 12:00:00,32.61,33.15,32.61,33.09,22053.0,32.61,33.15,32.61,33.09,22053.0
2022-05-23 12:30:00,33.06,33.33,32.94,33.29,26964.0,33.06,33.33,32.94,33.29,26964.0
2022-05-23 13:00:00,33.28,33.32,33.05,33.32,25969.0,33.28,33.32,33.05,33.32,25969.0
2022-05-23 13:30:00,33.3,33.4,33.21,33.33,23256.0,33.3,33.4,33.21,33.33,23256.0
2022-05-23 14:00:00,33.36,33.82,33.26,33.82,46653.0,33.36,33.82,33.26,33.82,46653.0
2022-05-23 14:30:00,33.8,33.93,33.74,33.89,56640.0,33.8,33.93,33.74,33.89,56640.0
2022-05-23 15:00:00,33.89,34.05,33.88,33.9,149783.0,33.89,34.05,33.88,33.9,149783.0
2022-05-23 15:30:00,33.9,34.26,33.82,34.2,283353.0,33.9,34.26,33.82,34.2,283353.0
2022-05-24 09:30:00,33.78,34.47,32.73,32.73,66490.0,33.78,34.47,32.73,32.73,66490.0
2022-05-24 10:00:00,32.74,32.79,32.21,32.55,55092.0,32.74,32.79,32.21,32.55,55092.0
2022-05-24 10:30:00,32.55,32.63,31.97,32.09,38695.0,32.55,32.63,31.97,32.09,38695.0
2022-05-24 11:00:00,32.09,32.25,31.77,32.04,40834.0,32.09,32.25,31.77,32.04,40834.0
2022-05-24 11:30:00,32.08,32.18,31.82,32.08,23796.0,32.08,32.18,31.82,32.08,23796.0
2022-05-24 12:00:00,32.05,32.39,31.98,32.02,28162.0,32.05,32.39,31.98,32.02,28162.0
2022-05-24 12:30:00,32.02,32.07,31.73,31.78,18973.0,32.02,32.07,31.73,31.78,18973.0
2022-05-24 13:00:00,31.75,31.75,31.36,31.46,27975.0,31.75,31.75,31.36,31.46,27975.0
2022-05-24 13:30:00,31.45,31.62,31.35,31.37,21632.0,31.45,31.62,31.35,31.37,21632.0
2022-05-24 14:00:00,31.38,31.63,31.25,31.25,27482.0,31.38,31.63,31.25,31.25,27482.0
2022-05-24 14:30:00,31.21,31.22,30.79,30.88,23589.0,31.21,31.22,30.79,30.88,23589.0
2022-05-24 15:00:00,30.89,31.05,30.85,30.97,39145.0,30.89,31.05,30.85,30.97,39145.0
2022-05-24 15:30:00,30.96,31.47,30.95,31.39,166140.0,30.96,31.47,30.95,31.39,166140.0
2022-05-25 09:30:00,31.31,31.91,31.14,31.76,16384.0,31.31,31.91,31.14,31.76,16384.0
2022-05-25 10:00:00,31.7,32.37,31.69,32.37,19549.0,31.7,32.37,31.69,32.37,19549.0
2022-05-25 10:30:00,32.39,32.39,32.01,32.23,26082.0,32.39,32.39,32.01,32.23,26082.0
2022-05-25 11:00:00,32.2,32.3,31.67,31.67,16737.0,32.2,32.3,31.67,31.67,16737.0
2022-05-25 11:30:00,31.68,31.78,31.52,31.78,10550.0,31.68,31.78,31.52,31.78,10550.0
2022-05-25 12:00:00,31.69,31.84,31.6,31.67,5400.0,31.69,31.84,31.6,31.67,5400.0
2022-05-25 12:30:00,31.74,31.89,31.63,31.87,9110.0,31.74,31.89,31.63,31.87,9110.0
2022-05-25 13:00:00,31.85,31.91,31.7,31.84,12742.0,31.85,31.91,31.7,31.84,12742.0
2022-05-25 13:30:00,31.85,31.92,31.78,31.89,35393.0,31.85,31.92,31.78,31.89,35393.0
2022-05-25 14:00:00,31.85,32.09,31.66,32.01,39974.0,31.85,32.09,31.66,32.01,39974.0
2022-05-25 14:30:00,32.04,32.28,32.0,32.21,23364.0,32.04,32.28,32.0,32.21,23364.0
2022-05-25 15:00:00,32.17,32.61,32.17,32.52,30525.0,32.17,32.61,32.17,32.52,30525.0
2022-05-25 15:30:00,32.52,32.57,32.06,32.17,137893.0,32.52,32.57,32.06,32.17,137893.0
2022-05-26 09:30:00,31.88,32.52,31.58,32.38,50971.0,31.88,32.52,31.58,32.38,50971.0
2022-05-26 10:00:00,32.43,32.7,32.16,32.23,26037.0,32.43,32.7,32.16,32.23,26037.0
2022-05-26 10:30:00,32.29,32.67,32.15,32.67,21875.0,32.29,32.67,32.15,32.67,21875.0
2022-05-26 11:00:00,32.67,33.07,32.67,33.01,28045.0,32.67,33.07,32.67,33.01,28045.0
2022-05-26 11:30:00,32.95,32.98,32.74,32.89,14763.0,32.95,32.98,32.74,32.89,14763.0
2022-05-26 12:00:00,32.81,33.31,32.81,33.27,17296.0,32.81,33.31,32.81,33.27,17296.0
2022-05-26 12:30:00,33.26,33.27,33.06,33.11,19217.0,33.26,33.27,33.06,33.11,19217.0
2022-05-26 13:00:00,33.11,33.29,33.04,33.13,32800.0,33.11,33.29,33.04,33.13,32800.0
2022-05-26 13:30:00,33.11,33.34,33.11,33.34,17243.0,33.11,33.34,33.11,33.34,17243.0
2022-05-26 14:00:00,33.35,33.42,33.19,33.21,18677.0,33.35,33.42,33.19,33.21,18677.0
2022-05-26 14:30:00,33.21,33.22,32.92,32.94,18131.0,33.21,33.22,32.92,32.94,18131.0
2022-05-26 15:00:00,32.94,32.94,32.54,32.59,26508.0,32.94,32.94,32.54,32.59,26508.0
2022-05-26 15:30:00,32.58,32.86,32.52,32.67,178651.0,32.58,32.86,32.52,32.67,178651.0
2022-05-27 09:30:00,33.26,33.84,33.26,33.77,29155.0,33.26,33.84,33.26,33.77,29155.0
2022-05-27 10:00:00,33.71,33.91,33.48,33.9,29189.0,33.71,33.91,33.48,33.9,29189.0
2022-05-27 10:30:00,33.92,34.08,33.3,33.34,28596.0,33.92,34.08,33.3,33.34,28596.0
2022-05-27 11:00:00,33.36,33.45,33.19,33.33,20011.0,33.36,33.45,33.19,33.33,20011.0
2022-05-27 11:30:00,33.32,33.66,33.32,33.59,18110.0,33.32,33.66,33.32,33.59,18110.0
2022-05-27 12:00:00,33.62,33.76,33.54,33.68,33670.0,33.62,33.76,33.54,33.68,33670.0
2022-05-27 12:30:00,33.66,33.72,33.47,33.68,13651.0,33.66,33.72,33.47,33.68,13651.0
2022-05-27 13:00:00,33.69,33.91,33.61,33.89,12407.0,33.69,33.91,33.61,33.89,12407.0
2022-05-27 13:30:00,33.92,34.32,33.92,34.15,27538.0,33.92,34.32,33.92,34.15,27538.0
2022-05-27 14:00:00,34.15,34.16,33.98,34.02,13306.0,34.15,34.16,33.98,34.02,13306.0
2022-05-27 14:30:00,34.02,34.05,33.84,33.85,13854.0,34.02,34.05,33.84,33.85,13854.0
2022-05-27 15:00:00,33.85,34.03,33.81,33.97,22985.0,33.85,34.03,33.81,33.97,22985.0
2022-05-27 15:30:00,33.98,34.08,33.84,34.07,75784.0,33.98,34.08,33.84,34.07,75784.0
2022-05-31 09:30:00,34.37,34.37,32.91,33.29,39249.0,34.37,34.37,32.91,33.29,39249.0
2022-05-31 10:00:00,33.33,33.38,32.7,33.11,31946.0,33.33,33.38,32.7,33.11,31946.0
2022-05-31 10:30:00,33.12,33.48,33.0,33.48,26185.0,33.12,33.48,33.0,33.48,26185.0
2022-05-31 11:00:00,33.44,33.47,33.09,33.1,32050.0,33.44,33.47,33.09,33.1,32050.0
2022-05-31 11:30:00,33.09,33.43,32.84,33.43,27662.0,33.09,33.43,32.84,33.43,27662.0
2022-05-31 12:00:00,33.44,33.58,33.01,33.15,18701.0,33.44,33.58,33.01,33.15,18701.0
2022-05-31 12:30:00,33.16,33.36,33.1,33.23,12650.0,33.16,33.36,33.1,33.23,12650.0
2022-05-31 13:00:00,33.21,33.3,33.0,33.02,15274.0,33.21,33.3,33.0,33.02,15274.0
2022-05-31 13:30:00,33.04,33.26,32.99,33.26,11838.0,33.04,33.26,32.99,33.26,11838.0
2022-05-31 14:00:00,33.21,33.22,32.97,32.98,17392.0,33.21,33.22,32.97,32.98,17392.0
2022-05-31 14:30:00,32.98,33.04,32.53,32.66,29284.0,32.98,33.04,32.53,32.66,29284.0
2022-05-31 15:00:00,32.66,32.95,32.46,32.87,27313.0,32.66,32.95,32.46,32.87,27313.0
2022-05-31 15:30:00,32.86,33.22,32.84,33.03,125140.0,32.86,33.22,32.84,33.03,125140.0
2022-06-01 09:30:00,33.41,34.12,32.78,34.11,137303.0,33.41,34.12,32.78,34.11,137303.0
2022-06-01 10:00:00,34.02,34.02,32.77,32.81,37137.0,34.02,34.02,32.77,32.81,37137.0
2022-06-01 10:30:00,32.78,33.26,32.68,33.11,28104.0,32.78,33.26,32.68,33.11,28104.0
2022-06-01 11:00:00,33.08,33.08,32.35,32.43,33923.0,33.08,33.08,32.35,32.43,33923.0
2022-06-01 11:30:00,32.45,32.47,32.23,32.27,33341.0,32.45,32.47,32.23,32.27,33341.0
2022-06-01 12:00:00,32.27,32.39,32.03,32.09,24281.0,32.27,32.39,32.03,32.09,24281.0
2022-06-01 12:30:00,32.1,32.36,32.02,32.27,25059.0,32.1,32.36,32.02,32.27,25059.0
2022-06-01 13:00:00,32.26,32.52,32.26,32.38,51896.0,32.26,32.52,32.26,32.38,51896.0
2022-06-01 13:30:00,32.36,32.75,32.3,32.72,24551.0,32.36,32.75,32.3,32.72,24551.0
2022-06-01 14:00:00,32.7,33.01,32.6,32.91,21997.0,32.7,33.01,32.6,32.91,21997.0
2022-06-01 14:30:00,32.91,33.03,32.88,32.94,16042.0,32.91,33.03,32.88,32.94,16042.0
2022-06-01 15:00:00,32.95,33.04,32.75,32.9,23243.0,32.95,33.04,32.75,32.9,23243.0
2022-06-01 15:30:00,32.87,32.88,32.47,32.49,192237.0,32.87,32.88,32.47,32.49,192237.0
2022-06-02 09:30:00,32.54,33.75,32.51,33.5,31648.0,32.54,33.75,32.51,33.5,31648.0
2022-06-02 10:00:00,33.53,33.91,33.33,33.41,61361.0,33.53,33.91,33.33,33.41,61361.0
2022-06-02 10:30:00,33.45,34.23,33.42,34.18,105498.0,33.45,34.23,33.42,34.18,105498.0
2022-06-02 11:00:00,34.13,34.59,34.13,34.45,30617.0,34.13,34.59,34.13,34.45,30617.0
2022-06-02 11:30:00,34.5,34.61,34.31,34.31,22665.0,34.5,34.61,34.31,34.31,22665.0
2022-06-02 12:00:00,34.35,34.83,34.35,34.81,52186.0,34.35,34.83,34.35,34.81,52186.0
2022-06-02 12:30:00,34.81,34.89,34.67,34.82,12798.0,34.81,34.89,34.67,34.82,12798.0
2022-06-02 13:00:00,34.85,34.96,34.73,34.96,11604.0,34.85,34.96,34.73,34.96,11604.0
2022-06-02 13:30:00,34.99,35.16,34.94,35.08,22405.0,34.99,35.16,34.94,35.08,22405.0
2022-06-02 14:00:00,35.09,35.38,35.09,35.22,26922.0,35.09,35.38,35.09,35.22,26922.0
2022-06-02 14:30:00,35.25,35.32,35.0,35.0,16832.0,35.25,35.32,35.0,35.0,16832.0
2022-06-02 15:00:00,34.98,35.08,34.87,34.89,21208.0,34.98,35.08,34.87,34.89,21208.0
2022-06-02 15:30:00,34.87,35.19,34.86,35.18,125828.0,34.87,35.19,34.86,35.18,125828.0
2022-06-03 09:30:00,34.61,35.0,33.85,34.95,24880.0,34.61,35.0,33.85,34.95,24880.0
2022-06-03 10:00:00,34.92,35.02,34.25,34.48,33309.0,34.92,35.02,34.25,34.48,33309.0
2022-06-03 10:30:00,34.43,34.5,33.91,34.0,20274.0,34.43,34.5,33.91,34.0,20274.0
2022-06-03 11:00:00,33.96,34.12,33.78,33.87,16280.0,33.96,34.12,33.78,33.87,16280.0
2022-06-03 11:30:00,33.89,33.95,33.65,33.89,10688.0,33.89,33.95,33.65,33.89,10688.0
2022-06-03 12:00:00,33.91,34.07,33.84,34.07,9980.0,33.91,34.07,33.84,34.07,9980.0
2022-06-03 12:30:00,34.04,34.13,33.93,34.07,11241.0,34.04,34.13,33.93,34.07,11241.0
2022-06-03 13:00:00,34.17,34.23,33.92,33.99,8171.0,34.17,34.23,33.92,33.99,8171.0
2022-06-03 13:30:00,33.93,33.99,33.82,33.86,13587.0,33.93,33.99,33.82,33.86,13587.0
2022-06-03 14:00:00,33.86,34.11,33.85,34.11,14741.0,33.86,34.11,33.85,34.11,14741.0
2022-06-03 14:30:00,34.14,34.23,33.95,34.21,14682.0,34.14,34.23,33.95,34.21,14682.0
2022-06-03 15:00:00,34.21,34.21,34.01,34.17,14429.0,34.21,34.21,34.01,34.17,14429.0
2022-06-03 15:30:00,34.19,34.44,34.08,34.32,143779.0,34.19,34.44,34.08,34.32,143779.0
2022-06-06 09:30:00,34.91,35.19,33.26,33.52,46337.0,34.91,35.19,33.26,33.52,46337.0
2022-06-06 10:00:00,33.64,34.24,33.64,34.18,14669.0,33.64,34.24,33.64,34.18,14669.0
2022-06-06 10:30:00,34.18,34.38,34.05,34.08,15664.0,34.18,34.38,34.05,34.08,15664.0
2022-06-06 11:00:00,34.09,34.2,33.55,33.6,22920.0,34.09,34.2,33.55,33.6,22920.0
2022-06-06 11:30:00,33.63,34.02,33.57,33.98,10909.0,33.63,34.02,33.57,33.98,10909.0
2022-06-06 12:00:00,33.9,33.9,33.41,33.44,11948.0,33.9,33.9,33.41,33.44,11948.0
2022-06-06 12:30:00,33.41,33.72,33.37,33.68,10163.0,33.41,33.72,33.37,33.68,10163.0
2022-06-06 13:00:00,33.66,33.77,33.45,33.55,8438.0,33.66,33.77,33.45,33.55,8438.0
2022-06-06 13:30:00,33.64,33.99,33.55,33.91,12561.0,33.64,33.99,33.55,33.91,12561.0
2022-06-06 14:00:00,33.89,33.96,33.56,33.57,11690.0,33.89,33.96,33.56,33.57,11690.0
2022-06-06 14:30:00,33.58,33.95,33.57,33.89,14225.0,33.58,33.95,33.57,33.89,14225.0
2022-06-06 15:00:00,33.87,33.99,33.78,33.8,17120.0,33.87,33.99,33.78,33.8,17120.0
2022-06-06 15:30:00,33.8,34.01,33.77,33.94,84448.0,33.8,34.01,33.77,33.94,84448.0
2022-06-07 09:30:00,33.52,34.11,33.37,34.0,19781.0,33.52,34.11,33.37,34.0,19781.0
2022-06-07 10:00:00,34.03,34.38,33.78,34.35,11296.0,34.03,34.38,33.78,34.35,11296.0
2022-06-07 10:30:00,34.37,34.86,34.37,34.68,9933.0,34.37,34.86,34.37,34.68,9933.0
2022-06-07 11:00:00,34.66,34.74,34.42,34.43,8052.0,34.66,34.74,34.42,34.43,8052.0
2022-06-07 11:30:00,34.37,34.56,34.36,34.56,7363.0,34.37,34.56,34.36,34.56,7363.0
2022-06-07 12:00:00,34.57,34.57,34.35,34.38,5469.0,34.57,34.57,34.35,34.38,5469.0
2022-06-07 12:30:00,34.31,34.5,34.31,34.5,4922.0,34.31,34.5,34.31,34.5,4922.0
2022-06-07 13:00:00,34.52,34.52,34.37,34.39,6630.0,34.52,34.52,34.37,34.39,6630.0
2022-06-07 13:30:00,34.4,34.44,34.3,34.34,4996.0,34.4,34.44,34.3,34.34,4996.0
2022-06-07 14:00:00,34.27,34.47,34.27,34.47,4475.0,34.27,34.47,34.27,34.47,4475.0
2022-06-07 14:30:00,34.44,34.59,34.4,34.44,8037.0,34.44,34.59,34.4,34.44,8037.0
2022-06-07 15:00:00,34.43,34.64,34.43,34.59,7637.0,34.43,34.64,34.43,34.59,7637.0
2022-06-07 15:30:00,34.57,34.67,34.51,34.58,44698.0,34.57,34.67,34.51,34.58,44698.0
2022-06-08 09:30:00,34.26,35.12,34.21,34.93,16230.0,34.26,35.12,34.21,34.93,16230.0
2022-06-08 10:00:00,34.91,35.13,34.65,34.7,14945.0,34.91,35.13,34.65,34.7,14945.0
2022-06-08 10:30:00,34.72,34.84,34.6,34.6,9480.0,34.72,34.84,34.6,34.6,9480.0
2022-06-08 11:00:00,34.53,34.77,34.44,34.71,7424.0,34.53,34.77,34.44,34.71,7424.0
2022-06-08 11:30:00,34.72,34.83,34.67,34.67,6942.0,34.72,34.83,34.67,34.67,6942.0
2022-06-08 12:00:00,34.6,34.69,34.37,34.46,6175.0,34.6,34.69,34.37,34.46,6175.0
2022-06-08 12:30:00,34.45,34.45,34.19,34.44,13989.0,34.45,34.45,34.19,34.44,13989.0
2022-06-08 13:00:00,34.36,34.5,34.34,34.42,3975.0,34.36,34.5,34.34,34.42,3975.0
2022-06-08 13:30:00,34.38,34.5,34.23,34.5,12256.0,34.38,34.5,34.23,34.5,12256.0
2022-06-08 14:00:00,34.53,34.75,34.47,34.5,15036.0,34.53,34.75,34.47,34.5,15036.0
2022-06-08 14:30:00,34.55,34.72,34.47,34.61,5826.0,34.55,34.72,34.47,34.61,5826.0
2022-06-08 15:00:00,34.58,34.66,34.46,34.62,7474.0,34.58,34.66,34.46,34.62,7474.0
2022-06-08 15:30:00,34.64,34.69,34.41,34.45,30165.0,34.64,34.69,34.41,34.45,30165.0
2022-06-09 09:30:00,34.06,34.06,33.16,34.02,25285.0,34.06,34.06,33.16,34.02,25285.0
2022-06-09 10:00:00,33.84,34.88,33.83,34.88,36268.0,33.84,34.88,33.83,34.88,36268.0
2022-06-09 10:30:00,34.89,35.04,34.48,34.99,76303.0,34.89,35.04,34.48,34.99,76303.0
2022-06-09 11:00:00,34.9,34.95,34.58,34.65,102203.0,34.9,34.95,34.58,34.65,102203.0
2022-06-09 11:30:00,34.61,34.93,34.55,34.74,19249.0,34.61,34.93,34.55,34.74,19249.0
2022-06-09 12:00:00,34.74,34.75,34.39,34.6,16650.0,34.74,34.75,34.39,34.6,16650.0
2022-06-09 12:30:00,34.65,34.8,34.46,34.73,146384.0,34.65,34.8,34.46,34.73,146384.0
2022-06-09 13:00:00,34.7,34.87,34.61,34.61,10118.0,34.7,34.87,34.61,34.61,10118.0
2022-06-09 13:30:00,34.59,34.69,34.54,34.66,13077.0,34.59,34.69,34.54,34.66,13077.0
2022-06-09 14:00:00,34.66,34.73,34.54,34.66,15175.0,34.66,34.73,34.54,34.66,15175.0
2022-06-09 14:30:00,34.64,34.77,34.54,34.68,278552.0,34.64,34.77,34.54,34.68,278552.0
2022-06-09 15:00:00,34.69,34.71,34.22,34.24,29353.0,34.69,34.71,34.22,34.24,29353.0
2022-06-09 15:30:00,34.27,34.27,33.81,33.83,82751.0,34.27,34.27,33.81,33.83,82751.0
2022-06-10 09:30:00,33.06,33.5,32.84,33.15,21586.0,33.06,33.5,32.84,33.15,21586.0
2022-06-10 10:00:00,33.08,33.08,32.29,32.64,38577.0,33.08,33.08,32.29,32.64,38577.0
2022-06-10 10:30:00,32.58,32.61,31.89,31.91,19983.0,32.58,32.61,31.89,31.91,19983.0
2022-06-10 11:00:00,31.89,32.0,31.65,31.69,11589.0,31.89,32.0,31.65,31.69,11589.0
2022-06-10 11:30:00,31.7,31.78,31.57,31.73,13468.0,31.7,31.78,31.57,31.73,13468.0
2022-06-10 12:00:00,31.75,31.79,31.35,31.4,19360.0,31.75,31.79,31.35,31.4,19360.0
2022-06-10 12:30:00,31.38,31.67,31.34,31.46,24986.0,31.38,31.67,31.34,31.46,24986.0
2022-06-10 13:00:00,31.5,31.51,31.3,31.42,10801.0,31.5,31.51,31.3,31.42,10801.0
2022-06-10 13:30:00,31.44,31.63,31.32,31.53,53848.0,31.44,31.63,31.32,31.53,53848.0
2022-06-10 14:00:00,31.52,31.99,31.51,31.83,24069.0,31.52,31.99,31.51,31.83,24069.0
2022-06-10 14:30:00,31.86,31.86,31.64,31.83,8470.0,31.86,31.86,31.64,31.83,8470.0
2022-06-10 15:00:00,31.86,31.96,31.66,31.92,14371.0,31.86,31.96,31.66,31.92,14371.0
2022-06-10 15:30:00,31.88,31.91,31.56,31.63,93217.0,31.88,31.91,31.56,31.63,93217.0
2022-06-13 09:30:00,30.14,30.84,30.02,30.07,60341.0,30.14,30.84,30.02,30.07,60341.0
2022-06-13 10:00:00,30.08,30.49,30.06,30.35,38890.0,30.08,30.49,30.06,30.35,38890.0
2022-06-13 10:30:00,30.36,30.36,29.59,29.59,50264.0,30.36,30.36,29.59,29.59,50264.0
2022-06-13 11:00:00,29.55,29.67,29.4,29.54,70200.0,29.55,29.67,29.4,29.54,70200.0
2022-06-13 11:30:00,29.49,29.62,29.23,29.25,24014.0,29.49,29.62,29.23,29.25,24014.0
2022-06-13 12:00:00,29.26,29.78,29.24,29.78,23620.0,29.26,29.78,29.24,29.78,23620.0
2022-06-13 12:30:00,29.76,30.13,29.73,29.76,15605.0,29.76,30.13,29.73,29.76,15605.0
2022-06-13 13:00:00,29.74,29.87,29.67,29.82,11832.0,29.74,29.87,29.67,29.82,11832.0
2022-06-13 13:30:00,29.8,30.02,29.69,29.94,17980.0,29.8,30.02,29.69,29.94,17980.0
2022-06-13 14:00:00,29.93,29.93,29.7,29.7,17355.0,29.93,29.93,29.7,29.7,17355.0
2022-06-13 14:30:00,29.71,29.78,29.54,29.71,53268.0,29.71,29.78,29.54,29.71,53268.0
2022-06-13 15:00:00,29.7,29.8,29.44,29.46,51153.0,29.7,29.8,29.44,29.46,51153.0
2022-06-13 15:30:00,29.47,29.77,29.39,29.65,115305.0,29.47,29.77,29.39,29.65,115305.0
2022-06-14 09:30:00,29.83,30.25,28.77,29.56,29151.0,29.83,30.25,28.77,29.56,29151.0
2022-06-14 10:00:00,29.67,29.77,29.1,29.15,26509.0,29.67,29.77,29.1,29.15,26509.0
2022-06-14 10:30:00,29.1,29.72,29.07,29.58,16122.0,29.1,29.72,29.07,29.58,16122.0
2022-06-14 11:00:00,29.54,29.74,29.32,29.65,15143.0,29.54,29.74,29.32,29.65,15143.0
2022-06-14 11:30:00,29.61,29.98,29.6,29.97,15909.0,29.61,29.98,29.6,29.97,15909.0
2022-06-14 12:00:00,29.96,29.96,29.74,29.74,17070.0,29.96,29.96,29.74,29.74,17070.0
2022-06-14 12:30:00,29.69,29.72,29.28,29.53,71809.0,29.69,29.72,29.28,29.53,71809.0
2022-06-14 13:00:00,29.54,29.93,29.51,29.79,30532.0,29.54,29.93,29.51,29.79,30532.0
2022-06-14 13:30:00,29.77,29.78,29.41,29.44,11508.0,29.77,29.78,29.41,29.44,11508.0
2022-06-14 14:00:00,29.42,29.54,29.34,29.5,12553.0,29.42,29.54,29.34,29.5,12553.0
2022-06-14 14:30:00,29.47,29.55,29.23,29.24,11568.0,29.47,29.55,29.23,29.24,11568.0
2022-06-14 15:00:00,29.22,29.27,29.07,29.2,21599.0,29.22,29.27,29.07,29.2,21599.0
2022-06-14 15:30:00,29.19,29.48,29.18,29.36,80689.0,29.19,29.48,29.18,29.36,80689.0
2022-06-15 09:30:00,29.92,30.64,29.56,30.35,43565.0,29.92,30.64,29.56,30.35,43565.0
2022-06-15 10:00:00,30.3,30.64,30.3,30.56,21297.0,30.3,30.64,30.3,30.56,21297.0
2022-06-15 10:30:00,30.55,30.55,30.27,30.43,28679.0,30.55,30.55,30.27,30.43,28679.0
2022-06-15 11:00:00,30.46,30.87,30.45,30.84,16327.0,30.46,30.87,30.45,30.84,16327.0
2022-06-15 11:30:00,30.83,30.84,30.66,30.71,12533.0,30.83,30.84,30.66,30.71,12533.0
2022-06-15 12:00:00,30.69,30.75,30.54,30.68,22236.0,30.69,30.75,30.54,30.68,22236.0
2022-06-15 12:30:00,30.68,30.7,30.27,30.27,10016.0,30.68,30.7,30.27,30.27,10016.0
2022-06-15 13:00:00,30.29,30.39,30.25,30.38,10023.0,30.29,30.39,30.25,30.38,10023.0
2022-06-15 13:30:00,30.35,30.64,30.3,30.64,15457.0,30.35,30.64,30.3,30.64,15457.0
2022-06-15 14:00:00,30.6,30.79,29.92,30.2,46864.0,30.6,30.79,29.92,30.2,46864.0
2022-06-15 14:30:00,30.19,31.35,29.87,30.67,50889.0,30.19,31.35,29.87,30.67,50889.0
2022-06-15 15:00:00,30.71,31.2,30.52,31.18,36051.0,30.71,31.2,30.52,31.18,36051.0
2022-06-15 15:30:00,31.19,31.46,30.68,30.79,107623.0,31.19,31.46,30.68,30.79,107623.0
2022-06-16 09:30:00,29.6,30.46,29.41,29.89,27034.0,29.6,30.46,29.41,29.89,27034.0
2022-06-16 10:00:00,29.86,29.86,29.45,29.59,23063.0,29.86,29.86,29.45,29.59,23063.0
2022-06-16 10:30:00,29.51,29.65,29.11,29.24,27649.0,29.51,29.65,29.11,29.24,27649.0
2022-06-16 11:00:00,29.24,29.44,29.03,29.35,43565.0,29.24,29.44,29.03,29.35,43565.0
2022-06-16 11:30:00,29.34,29.38,28.88,29.0,63575.0,29.34,29.38,28.88,29.0,63575.0
2022-06-16 12:00:00,29.04,29.19,28.9,29.19,55626.0,29.04,29.19,28.9,29.19,55626.0
2022-06-16 12:30:00,29.17,29.17,28.77,28.84,130065.0,29.17,29.17,28.77,28.84,130065.0
2022-06-16 13:00:00,28.85,28.95,28.59,28.73,34222.0,28.85,28.95,28.59,28.73,34222.0
2022-06-16 13:30:00,28.69,28.73,28.44,28.54,41026.0,28.69,28.73,28.44,28.54,41026.0
2022-06-16 14:00:00,28.56,28.62,28.44,28.54,23628.0,28.56,28.62,28.44,28.54,23628.0
2022-06-16 14:30:00,28.53,28.8,28.53,28.72,26196.0,28.53,28.8,28.53,28.72,26196.0
2022-06-16 15:00:00,28.72,28.9,28.72,28.81,28923.0,28.72,28.9,28.72,28.81,28923.0
2022-06-16 15:30:00,28.82,28.82,28.54,28.66,187757.0,28.82,28.82,28.54,28.66,187757.0
2022-06-17 09:30:00,28.66,29.7,28.66,29.62,228799.0,28.66,29.7,28.66,29.62,228799.0
2022-06-17 10:00:00,29.59,29.61,28.89,29.23,32565.0,29.59,29.61,28.89,29.23,32565.0
2022-06-17 10:30:00,29.21,29.27,28.99,29.13,28543.0,29.21,29.27,28.99,29.13,28543.0
2022-06-17 11:00:00,29.07,29.46,29.02,29.32,53438.0,29.07,29.46,29.02,29.32,53438.0
2022-06-17 11:30:00,29.34,29.41,29.16,29.31,99823.0,29.34,29.41,29.16,29.31,99823.0
2022-06-17 12:00:00,29.35,29.49,29.02,29.3,98585.0,29.35,29.49,29.02,29.3,98585.0
2022-06-17 12:30:00,29.3,29.72,29.3,29.41,47138.0,29.3,29.72,29.3,29.41,47138.0
2022-06-17 13:00:00,29.44,29.77,29.44,29.61,45013.0,29.44,29.77,29.44,29.61,45013.0
2022-06-17 13:30:00,29.62,29.7,29.54,29.62,45656.0,29.62,29.7,29.54,29.62,45656.0
2022-06-17 14:00:00,29.66,29.84,29.57,29.79,23500.0,29.66,29.84,29.57,29.79,23500.0
2022-06-17 14:30:00,29.77,29.87,29.67,29.72,26037.0,29.77,29.87,29.67,29.72,26037.0
2022-06-17 15:00:00,29.75,29.94,29.63,29.88,41185.0,29.75,29.94,29.63,29.88,41185.0
2022-06-17 15:30:00,29.86,29.9,29.55,29.62,175857.0,29.86,29.9,29.55,29.62,175857.0
2022-06-21 09:30:00,29.97,30.43,29.86,30.32,23775.0,29.97,30.43,29.86,30.32,23775.0
2022-06-21 10:00:00,30.41,30.8,30.32,30.53,27976.0,30.41,30.8,30.32,30.53,27976.0
2022-06-21 10:30:00,30.53,30.84,30.52,30.83,17044.0,30.53,30.84,30.52,30.83,17044.0
2022-06-21 11:00:00,30.83,30.87,30.6,30.64,41282.0,30.83,30.87,30.6,30.64,41282.0
2022-06-21 11:30:00,30.6,30.61,30.33,30.41,19000.0,30.6,30.61,30.33,30.41,19000.0
2022-06-21 12:00:00,30.43,30.57,30.38,30.39,13497.0,30.43,30.57,30.38,30.39,13497.0
2022-06-21 12:30:00,30.39,30.55,30.35,30.44,12982.0,30.39,30.55,30.35,30.44,12982.0
2022-06-21 13:00:00,30.45,30.49,30.32,30.44,14394.0,30.45,30.49,30.32,30.44,14394.0
2022-06-21 13:30:00,30.46,30.54,30.26,30.26,10688.0,30.46,30.54,30.26,30.26,10688.0
2022-06-21 14:00:00,30.24,30.3,30.13,30.26,16868.0,30.24,30.3,30.13,30.26,16868.0
2022-06-21 14:30:00,30.3,30.34,30.14,30.14,11786.0,30.3,30.34,30.14,30.14,11786.0
2022-06-21 15:00:00,30.14,30.33,30.14,30.21,15307.0,30.14,30.33,30.14,30.21,15307.0
2022-06-21 15:30:00,30.24,30.25,29.98,29.98,61098.0,30.24,30.25,29.98,29.98,61098.0
2022-06-22 09:30:00,29.61,30.63,29.52,30.62,25433.0,29.61,30.63,29.52,30.62,25433.0
2022-06-22 10:00:00,30.62,30.76,30.41,30.62,27841.0,30.62,30.76,30.41,30.62,27841.0
2022-06-22 10:30:00,30.6,30.7,30.38,30.69,18527.0,30.6,30.7,30.38,30.69,18527.0
2022-06-22 11:00:00,30.68,30.75,30.52,30.69,22033.0,30.68,30.75,30.52,30.69,22033.0
2022-06-22 11:30:00,30.71,30.84,30.56,30.59,22843.0,30.71,30.84,30.56,30.59,22843.0
2022-06-22 12:00:00,30.61,30.75,30.55,30.62,13774.0,30.61,30.75,30.55,30.62,13774.0
2022-06-22 12:30:00,30.61,30.89,30.61,30.89,15952.0,30.61,30.89,30.61,30.89,15952.0
2022-06-22 13:00:00,30.87,30.93,30.68,30.68,24825.0,30.87,30.93,30.68,30.68,24825.0
2022-06-22 13:30:00,30.64,30.73,30.56,30.6,17410.0,30.64,30.73,30.56,30.6,17410.0
2022-06-22 14:00:00,30.62,30.73,30.55,30.55,22710.0,30.62,30.73,30.55,30.55,22710.0
2022-06-22 14:30:00,30.55,30.57,30.35,30.51,26584.0,30.55,30.57,30.35,30.51,26584.0
2022-06-22 15:00:00,30.52,30.53,30.13,30.15,24682.0,30.52,30.53,30.13,30.15,24682.0
2022-06-22 15:30:00,30.11,30.32,30.03,30.17,92511.0,30.11,30.32,30.03,30.17,92511.0
2022-06-23 09:30:00,30.5,30.82,30.08,30.82,22869.0,30.5,30.82,30.08,30.82,22869.0
2022-06-23 10:00:00,30.72,31.38,30.72,31.16,94914.0,30.72,31.38,30.72,31.16,94914.0
2022-06-23 10:30:00,31.17,31.72,31.06,31.59,72774.0,31.17,31.72,31.06,31.59,72774.0
2022-06-23 11:00:00,31.56,31.93,31.39,31.88,53677.0,31.56,31.93,31.39,31.88,53677.0
2022-06-23 11:30:00,31.9,32.15,31.69,32.05,32632.0,31.9,32.15,31.69,32.05,32632.0
2022-06-23 12:00:00,32.02,32.02,31.7,31.86,24627.0,32.02,32.02,31.7,31.86,24627.0
2022-06-23 12:30:00,31.83,31.83,31.55,31.56,10601.0,31.83,31.83,31.55,31.56,10601.0
2022-06-23 13:00:00,31.54,31.7,31.31,31.64,15647.0,31.54,31.7,31.31,31.64,15647.0
2022-06-23 13:30:00,31.76,32.01,31.69,31.96,13300.0,31.76,32.01,31.69,31.96,13300.0
2022-06-23 14:00:00,31.99,32.32,31.96,32.31,20319.0,31.99,32.32,31.96,32.31,20319.0
2022-06-23 14:30:00,32.29,32.51,32.24,32.5,30442.0,32.29,32.51,32.24,32.5,30442.0
2022-06-23 15:00:00,32.49,32.83,32.46,32.82,94738.0,32.49,32.83,32.46,32.82,94738.0
2022-06-23 15:30:00,32.8,33.05,32.78,32.85,108452.0,32.8,33.05,32.78,32.85,108452.0
2022-06-24 09:30:00,33.34,34.33,33.23,34.13,55993.0,33.34,34.33,33.23,34.13,55993.0
2022-06-24 10:00:00,34.11,34.38,34.06,34.2,32620.0,34.11,34.38,34.06,34.2,32620.0
2022-06-24 10:30:00,34.2,34.4,34.05,34.32,59540.0,34.2,34.4,34.05,34.32,59540.0
2022-06-24 11:00:00,34.28,34.39,33.88,34.15,54447.0,34.28,34.39,33.88,34.15,54447.0
2022-06-24 11:30:00,34.15,34.32,34.12,34.28,30079.0,34.15,34.32,34.12,34.28,30079.0
2022-06-24 12:00:00,34.28,34.56,34.25,34.56,23985.0,34.28,34.56,34.25,34.56,23985.0
2022-06-24 12:30:00,34.56,34.7,34.45,34.51,27158.0,34.56,34.7,34.45,34.51,27158.0
2022-06-24 13:00:00,34.5,34.86,34.5,34.86,36909.0,34.5,34.86,34.5,34.86,36909.0
2022-06-24 13:30:00,34.86,35.07,34.84,35.05,66262.0,34.86,35.07,34.84,35.05,66262.0
2022-06-24 14:00:00,35.01,35.06,34.91,35.0,47908.0,35.01,35.06,34.91,35.0,47908.0
2022-06-24 14:30:00,34.98,35.09,34.83,34.86,20862.0,34.98,35.09,34.83,34.86,20862.0
2022-06-24 15:00:00,34.87,34.92,34.68,34.84,30123.0,34.87,34.92,34.68,34.84,30123.0
2022-06-24 15:30:00,34.86,34.99,34.62,34.92,185665.0,34.86,34.99,34.62,34.92,185665.0
2022-06-27 09:30:00,33.5,34.3,31.42,31.78,167087.0,33.5,34.3,31.42,31.78,167087.0
2022-06-27 10:00:00,31.85,32.08,31.44,31.73,153661.0,31.85,32.08,31.44,31.73,153661.0
2022-06-27 10:30:00,31.75,32.47,31.71,32.47,53497.0,31.75,32.47,31.71,32.47,53497.0
2022-06-27 11:00:00,32.45,32.71,32.04,32.26,55626.0,32.45,32.71,32.04,32.26,55626.0
2022-06-27 11:30:00,32.27,32.56,32.18,32.33,52958.0,32.27,32.56,32.18,32.33,52958.0
2022-06-27 12:00:00,32.34,32.46,32.09,32.11,54063.0,32.34,32.46,32.09,32.11,54063.0
2022-06-27 12:30:00,32.09,32.31,31.98,32.23,44737.0,32.09,32.31,31.98,32.23,44737.0
2022-06-27 13:00:00,32.24,32.31,32.1,32.3,27440.0,32.24,32.31,32.1,32.3,27440.0
2022-06-27 13:30:00,32.28,32.28,31.8,31.85,25324.0,32.28,32.28,31.8,31.85,25324.0
2022-06-27 14:00:00,31.85,31.99,31.77,31.77,28291.0,31.85,31.99,31.77,31.77,28291.0
2022-06-27 14:30:00,31.78,32.11,31.75,32.02,30842.0,31.78,32.11,31.75,32.02,30842.0
2022-06-27 15:00:00,32.01,32.02,31.8,31.9,34431.0,32.01,32.02,31.8,31.9,34431.0
2022-06-27 15:30:00,31.9,32.44,31.84,32.4,194218.0,31.9,32.44,31.84,32.4,194218.0
2022-06-28 09:30:00,32.43,32.6,31.82,31.9,48083.0,32.43,32.6,31.82,31.9,48083.0
2022-06-28 10:00:00,31.95,32.06,31.49,32.04,99517.0,31.95,32.06,31.49,32.04,99517.0
2022-06-28 10:30:00,32.04,32.05,31.51,31.77,39887.0,32.04,32.05,31.51,31.77,39887.0
2022-06-28 11:00:00,31.7,31.75,31.01,31.05,50599.0,31.7,31.75,31.01,31.05,50599.0
2022-06-28 11:30:00,31.04,31.15,30.77,30.84,46320.0,31.04,31.15,30.77,30.84,46320.0
2022-06-28 12:00:00,30.78,30.92,30.7,30.87,33996.0,30.78,30.92,30.7,30.87,33996.0
2022-06-28 12:30:00,30.94,31.34,30.9,31.1,36957.0,30.94,31.34,30.9,31.1,36957.0
2022-06-28 13:00:00,31.09,31.1,30.76,30.84,26027.0,31.09,31.1,30.76,30.84,26027.0
2022-06-28 13:30:00,30.84,30.88,30.71,30.75,21457.0,30.84,30.88,30.71,30.75,21457.0
2022-06-28 14:00:00,30.75,30.89,30.62,30.81,24629.0,30.75,30.89,30.62,30.81,24629.0
2022-06-28 14:30:00,30.8,30.97,30.76,30.85,17547.0,30.8,30.97,30.76,30.85,17547.0
2022-06-28 15:00:00,30.85,30.96,30.81,30.89,37123.0,30.85,30.96,30.81,30.89,37123.0
2022-06-28 15:30:00,30.89,31.01,30.77,30.92,140905.0,30.89,31.01,30.77,30.92,140905.0
2022-06-29 09:30:00,30.93,30.98,30.1,30.77,47353.0,30.93,30.98,30.1,30.77,47353.0
2022-06-29 10:00:00,30.82,31.19,30.33,30.63,16461.0,30.82,31.19,30.33,30.63,16461.0
2022-06-29 10:30:00,30.61,31.11,30.49,30.74,21903.0,30.61,31.11,30.49,30.74,21903.0
2022-06-29 11:00:00,30.71,30.8,30.38,30.48,17311.0,30.71,30.8,30.38,30.48,17311.0
2022-06-29 11:30:00,30.44,30.76,30.4,30.58,14367.0,30.44,30.76,30.4,30.58,14367.0
2022-06-29 12:00:00,30.57,30.57,30.23,30.27,16907.0,30.57,30.57,30.23,30.27,16907.0
2022-06-29 12:30:00,30.31,30.44,30.24,30.42,23745.0,30.31,30.44,30.24,30.42,23745.0
2022-06-29 13:00:00,30.44,30.48,30.28,30.4,16371.0,30.44,30.48,30.28,30.4,16371.0
2022-06-29 13:30:00,30.39,30.52,30.37,30.51,7329.0,30.39,30.52,30.37,30.51,7329.0
2022-06-29 14:00:00,30.5,30.73,30.46,30.64,11945.0,30.5,30.73,30.46,30.64,11945.0
2022-06-29 14:30:00,30.62,30.75,30.56,30.66,26065.0,30.62,30.75,30.56,30.66,26065.0
2022-06-29 15:00:00,30.65,30.65,30.4,30.49,61160.0,30.65,30.65,30.4,30.49,61160.0
2022-06-29 15:30:00,30.49,30.62,30.33,30.61,131893.0,30.49,30.62,30.33,30.61,131893.0
2022-06-30 09:30:00,30.22,30.37,29.42,29.69,42309.0,30.22,30.37,29.42,29.69,42309.0
2022-06-30 10:00:00,29.65,29.65,29.24,29.33,46361.0,29.65,29.65,29.24,29.33,46361.0
2022-06-30 10:30:00,29.33,29.64,29.23,29.64,58210.0,29.33,29.64,29.23,29.64,58210.0
2022-06-30 11:00:00,29.61,30.0,29.4,29.86,15183.0,29.61,30.0,29.4,29.86,15183.0
2022-06-30 11:30:00,29.85,30.06,29.79,30.05,18213.0,29.85,30.06,29.79,30.05,18213.0
2022-06-30 12:00:00,30.02,30.36,29.9,30.35,34430.0,30.02,30.36,29.9,30.35,34430.0
2022-06-30 12:30:00,30.34,30.46,30.1,30.19,45284.0,30.34,30.46,30.1,30.19,45284.0
2022-06-30 13:00:00,30.2,30.22,29.68,29.74,43215.0,30.2,30.22,29.68,29.74,43215.0
2022-06-30 13:30:00,29.72,29.94,29.68,29.69,19857.0,29.72,29.94,29.68,29.69,19857.0
2022-06-30 14:00:00,29.69,29.71,29.53,29.58,23428.0,29.69,29.71,29.53,29.58,23428.0
2022-06-30 14:30:00,29.55,29.59,29.27,29.39,34385.0,29.55,29.59,29.27,29.39,34385.0
2022-06-30 15:00:00,29.37,29.38,29.05,29.28,54684.0,29.37,29.38,29.05,29.28,54684.0
2022-06-30 15:30:00,29.3,29.56,29.16,29.34,145502.0,29.3,29.56,29.16,29.34,145502.0
2022-07-01 09:30:00,29.49,30.32,29.21,30.21,34537.0,29.49,30.32,29.21,30.21,34537.0
2022-07-01 10:00:00,30.26,30.77,30.15,30.39,35161.0,30.26,30.77,30.15,30.39,35161.0
2022-07-01 10:30:00,30.39,30.6,30.21,30.55,32477.0,30.39,30.6,30.21,30.55,32477.0
2022-07-01 11:00:00,30.54,30.9,30.45,30.81,25811.0,30.54,30.9,30.45,30.81,25811.0
2022-07-01 11:30:00,30.85,30.97,30.47,30.53,16365.0,30.85,30.97,30.47,30.53,16365.0
2022-07-01 12:00:00,30.53,30.53,30.38,30.4,14219.0,30.53,30.53,30.38,30.4,14219.0
2022-07-01 12:30:00,30.4,30.4,30.14,30.14,19333.0,30.4,30.4,30.14,30.14,19333.0
2022-07-01 13:00:00,30.14,30.29,30.04,30.28,25918.0,30.14,30.29,30.04,30.28,25918.0
2022-07-01 13:30:00,30.29,30.44,30.29,30.32,20312.0,30.29,30.44,30.29,30.32,20312.0
2022-07-01 14:00:00,30.32,30.46,30.2,30.42,18148.0,30.32,30.46,30.2,30.42,18148.0
2022-07-01 14:30:00,30.42,30.54,30.37,30.41,15550.0,30.42,30.54,30.37,30.41,15550.0
2022-07-01 15:00:00,30.4,30.41,30.27,30.34,20914.0,30.4,30.41,30.27,30.34,20914.0
2022-07-01 15:30:00,30.37,30.58,30.37,30.53,72848.0,30.37,30.58,30.37,30.53,72848.0
2022-07-05 09:30:00,30.28,30.33,29.65,29.9,31191.0,30.28,30.33,29.65,29.9,31191.0
2022-07-05 10:00:00,29.92,30.5,29.55,30.39,30053.0,29.92,30.5,29.55,30.39,30053.0
2022-07-05 10:30:00,30.45,30.87,30.39,30.53,20672.0,30.45,30.87,30.39,30.53,20672.0
2022-07-05 11:00:00,30.51,30.61,30.36,30.41,14624.0,30.51,30.61,30.36,30.41,14624.0
2022-07-05 11:30:00,30.38,31.1,30.37,31.02,23543.0,30.38,31.1,30.37,31.02,23543.0
2022-07-05 12:00:00,31.0,31.31,30.86,31.2,160695.0,31.0,31.31,30.86,31.2,160695.0
2022-07-05 12:30:00,31.23,31.23,30.9,31.08,11926.0,31.23,31.23,30.9,31.08,11926.0
2022-07-05 13:00:00,31.09,31.41,31.06,31.37,11194.0,31.09,31.41,31.06,31.37,11194.0
2022-07-05 13:30:00,31.4,31.57,31.35,31.42,18273.0,31.4,31.57,31.35,31.42,18273.0
2022-07-05 14:00:00,31.39,31.46,31.29,31.4,11807.0,31.39,31.46,31.29,31.4,11807.0
2022-07-05 14:30:00,31.41,31.61,31.39,31.57,12721.0,31.41,31.61,31.39,31.57,12721.0
2022-07-05 15:00:00,31.57,31.7,31.47,31.66,15757.0,31.57,31.7,31.47,31.66,15757.0
2022-07-05 15:30:00,31.67,31.82,31.58,31.82,74432.0,31.67,31.82,31.58,31.82,74432.0
2022-07-06 09:30:00,31.85,32.6,31.45,32.02,21311.0,31.85,32.6,31.45,32.02,21311.0
2022-07-06 10:00:00,31.93,32.13,31.63,31.71,18368.0,31.93,32.13,31.63,31.71,18368.0
2022-07-06 10:30:00,31.63,32.09,31.61,31.88,10382.0,31.63,32.09,31.61,31.88,10382.0
2022-07-06 11:00:00,31.94,31.94,31.2,31.27,33632.0,31.94,31.94,31.2,31.27,33632.0
2022-07-06 11:30:00,31.3,31.5,31.07,31.29,41717.0,31.3,31.5,31.07,31.29,41717.0
2022-07-06 12:00:00,31.3,31.37,31.16,31.26,21933.0,31.3,31.37,31.16,31.26,21933.0
2022-07-06 12:30:00,31.26,31.27,31.13,31.2,18839.0,31.26,31.27,31.13,31.2,18839.0
2022-07-06 13:00:00,31.2,31.43,31.2,31.41,19942.0,31.2,31.43,31.2,31.41,19942.0
2022-07-06 13:30:00,31.42,31.45,31.19,31.23,6423.0,31.42,31.45,31.19,31.23,6423.0
2022-07-06 14:00:00,31.19,31.47,30.96,31.2,35965.0,31.19,31.47,30.96,31.2,35965.0
2022-07-06 14:30:00,31.2,31.4,31.08,31.23,29052.0,31.2,31.4,31.08,31.23,29052.0
2022-07-06 15:00:00,31.23,31.3,31.13,31.16,30163.0,31.23,31.3,31.13,31.16,30163.0
2022-07-06 15:30:00,31.15,31.31,31.06,31.17,70264.0,31.15,31.31,31.06,31.17,70264.0
2022-07-07 09:30:00,31.36,32.11,31.34,31.88,126089.0,31.36,32.11,31.34,31.88,126089.0
2022-07-07 10:00:00,31.85,32.49,31.74,32.21,71745.0,31.85,32.49,31.74,32.21,71745.0
2022-07-07 10:30:00,32.2,32.66,32.03,32.51,78031.0,32.2,32.66,32.03,32.51,78031.0
2022-07-07 11:00:00,32.52,32.61,32.24,32.38,84464.0,32.52,32.61,32.24,32.38,84464.0
2022-07-07 11:30:00,32.38,32.82,32.29,32.69,70393.0,32.38,32.82,32.29,32.69,70393.0
2022-07-07 12:00:00,32.7,32.7,32.39,32.42,20243.0,32.7,32.7,32.39,32.42,20243.0
2022-07-07 12:30:00,32.4,32.42,32.26,32.38,13537.0,32.4,32.42,32.26,32.38,13537.0
2022-07-07 13:00:00,32.37,32.59,32.37,32.54,12599.0,32.37,32.59,32.37,32.54,12599.0
2022-07-07 13:30:00,32.54,32.6,32.41,32.6,11962.0,32.54,32.6,32.41,32.6,11962.0
2022-07-07 14:00:00,32.63,32.63,32.48,32.53,9476.0,32.63,32.63,32.48,32.53,9476.0
2022-07-07 14:30:00,32.52,32.57,32.41,32.5,12447.0,32.52,32.57,32.41,32.5,12447.0
2022-07-07 15:00:00,32.52,32.68,32.5,32.66,12521.0,32.52,32.68,32.5,32.66,12521.0
2022-07-07 15:30:00,32.66,32.68,32.44,32.49,90116.0,32.66,32.68,32.44,32.49,90116.0
2022-07-08 09:30:00,32.08,32.28,31.5,31.7,28585.0,32.08,32.28,31.5,31.7,28585.0
2022-07-08 10:00:00,31.63,32.45,31.54,32.38,18650.0,31.63,32.45,31.54,32.38,18650.0
2022-07-08 10:30:00,32.4,32.81,32.4,32.54,20560.0,32.4,32.81,32.4,32.54,20560.0
2022-07-08 11:00:00,32.51,32.64,32.22,32.26,42274.0,32.51,32.64,32.22,32.26,42274.0
2022-07-08 11:30:00,32.27,32.31,31.92,32.15,14786.0,32.27,32.31,31.92,32.15,14786.0
2022-07-08 12:00:00,32.15,32.15,31.6,31.6,15526.0,32.15,32.15,31.6,31.6,15526.0
2022-07-08 12:30:00,31.61,31.65,31.47,31.55,23820.0,31.61,31.65,31.47,31.55,23820.0
2022-07-08 13:00:00,31.55,31.82,31.52,31.76,13956.0,31.55,31.82,31.52,31.76,13956.0
2022-07-08 13:30:00,31.77,31.77,31.63,31.66,13123.0,31.77,31.77,31.63,31.66,13123.0
2022-07-08 14:00:00,31.68,31.78,31.62,31.77,19523.0,31.68,31.78,31.62,31.77,19523.0
2022-07-08 14:30:00,31.78,32.03,31.78,32.02,14968.0,31.78,32.03,31.78,32.02,14968.0
2022-07-08 15:00:00,32.01,32.01,31.88,31.9,12541.0,32.01,32.01,31.88,31.9,12541.0
2022-07-08 15:30:00,31.91,32.19,31.85,32.16,70183.0,31.91,32.19,31.85,32.16,70183.0
2022-07-11 09:30:00,32.42,32.42,30.8,30.8,31016.0,32.42,32.42,30.8,30.8,31016.0
2022-07-11 10:00:00,30.78,31.03,30.72,30.96,40597.0,30.78,31.03,30.72,30.96,40597.0
2022-07-11 10:30:00,30.99,31.08,30.81,30.9,48182.0,30.99,31.08,30.81,30.9,48182.0
2022-07-11 11:00:00,30.87,31.24,30.76,31.0,55415.0,30.87,31.24,30.76,31.0,55415.0
2022-07-11 11:30:00,31.03,31.03,30.76,30.8,25039.0,31.03,31.03,30.76,30.8,25039.0
2022-07-11 12:00:00,30.83,30.85,30.65,30.73,25408.0,30.83,30.85,30.65,30.73,25408.0
2022-07-11 12:30:00,30.73,30.75,30.52,30.56,14620.0,30.73,30.75,30.52,30.56,14620.0
2022-07-11 13:00:00,30.58,30.83,30.56,30.82,22236.0,30.58,30.83,30.56,30.82,22236.0
2022-07-11 13:30:00,30.82,30.95,30.81,30.89,15412.0,30.82,30.95,30.81,30.89,15412.0
2022-07-11 14:00:00,30.9,30.98,30.83,30.91,11441.0,30.9,30.98,30.83,30.91,11441.0
2022-07-11 14:30:00,30.95,30.95,30.75,30.75,19773.0,30.95,30.95,30.75,30.75,19773.0
2022-07-11 15:00:00,30.7,30.97,30.61,30.95,44270.0,30.7,30.97,30.61,30.95,44270.0
2022-07-11 15:30:00,30.96,30.97,30.63,30.71,90721.0,30.96,30.97,30.63,30.71,90721.0
2022-07-12 09:30:00,30.76,31.34,29.88,29.94,35948.0,30.76,31.34,29.88,29.94,35948.0
2022-07-12 10:00:00,29.83,29.88,28.98,29.02,69676.0,29.83,29.88,28.98,29.02,69676.0
2022-07-12 10:30:00,29.07,29.47,28.84,29.09,46296.0,29.07,29.47,28.84,29.09,46296.0
2022-07-12 11:00:00,29.11,29.46,29.01,29.26,41705.0,29.11,29.46,29.01,29.26,41705.0
2022-07-12 11:30:00,29.27,29.39,29.01,29.14,32831.0,29.27,29.39,29.01,29.14,32831.0
2022-07-12 12:00:00,29.16,29.53,29.08,29.37,38263.0,29.16,29.53,29.08,29.37,38263.0
2022-07-12 12:30:00,29.35,29.44,29.14,29.22,66450.0,29.35,29.44,29.14,29.22,66450.0
2022-07-12 13:00:00,29.23,29.3,28.97,29.05,44704.0,29.23,29.3,28.97,29.05,44704.0
2022-07-12 13:30:00,29.05,29.12,28.96,29.02,34720.0,29.05,29.12,28.96,29.02,34720.0
2022-07-12 14:00:00,29.04,29.11,28.96,29.01,40040.0,29.04,29.11,28.96,29.01,40040.0
2022-07-12 14:30:00,29.03,29.03,28.66,28.7,55101.0,29.03,29.03,28.66,28.7,55101.0
2022-07-12 15:00:00,28.68,28.68,28.31,28.37,82381.0,28.68,28.68,28.31,28.37,82381.0
2022-07-12 15:30:00,28.36,28.78,28.19,28.68,240113.0,28.36,28.78,28.19,28.68,240113.0
2022-07-13 09:30:00,27.95,28.16,27.3,27.77,64558.0,27.95,28.16,27.3,27.77,64558.0
2022-07-13 10:00:00,27.7,28.06,27.41,28.06,59399.0,27.7,28.06,27.41,28.06,59399.0
2022-07-13 10:30:00,28.06,28.64,27.99,28.48,41840.0,28.06,28.64,27.99,28.48,41840.0
2022-07-13 11:00:00,28.48,28.59,28.28,28.28,40503.0,28.48,28.59,28.28,28.28,40503.0
2022-07-13 11:30:00,28.27,28.29,27.9,28.05,27615.0,28.27,28.29,27.9,28.05,27615.0
2022-07-13 12:00:00,28.08,28.22,27.98,28.13,30319.0,28.08,28.22,27.98,28.13,30319.0
2022-07-13 12:30:00,28.13,28.33,28.1,28.27,32006.0,28.13,28.33,28.1,28.27,32006.0
2022-07-13 13:00:00,28.28,28.36,28.19,28.26,35185.0,28.28,28.36,28.19,28.26,35185.0
2022-07-13 13:30:00,28.26,28.35,28.11,28.29,56991.0,28.26,28.35,28.11,28.29,56991.0
2022-07-13 14:00:00,28.27,28.27,28.0,28.2,33093.0,28.27,28.27,28.0,28.2,33093.0
2022-07-13 14:30:00,28.2,28.25,28.06,28.14,45851.0,28.2,28.25,28.06,28.14,45851.0
2022-07-13 15:00:00,28.14,28.14,27.97,27.98,36907.0,28.14,28.14,27.97,27.98,36907.0
2022-07-13 15:30:00,27.96,28.08,27.92,27.97,128065.0,27.96,28.08,27.92,27.97,128065.0
2022-07-14 09:30:00,27.84,28.05,26.96,26.96,39357.0,27.84,28.05,26.96,26.96,39357.0
2022-07-14 10:00:00,26.91,26.93,26.5,26.59,44222.0,26.91,26.93,26.5,26.59,44222.0
2022-07-14 10:30:00,26.59,26.87,26.48,26.8,56275.0,26.59,26.87,26.48,26.8,56275.0
2022-07-14 11:00:00,26.8,27.07,26.8,27.05,39652.0,26.8,27.07,26.8,27.05,39652.0
2022-07-14 11:30:00,27.06,27.29,26.8,27.12,50547.0,27.06,27.29,26.8,27.12,50547.0
2022-07-14 12:00:00,27.12,27.2,26.98,26.99,59155.0,27.12,27.2,26.98,26.99,59155.0
2022-07-14 12:30:00,26.97,27.05,26.89,27.04,23219.0,26.97,27.05,26.89,27.04,23219.0
2022-07-14 13:00:00,27.09,27.3,27.03,27.29,19086.0,27.09,27.3,27.03,27.29,19086.0
2022-07-14 13:30:00,27.29,27.33,27.1,27.23,48249.0,27.29,27.33,27.1,27.23,48249.0
2022-07-14 14:00:00,27.26,27.39,27.19,27.37,62449.0,27.26,27.39,27.19,27.37,62449.0
2022-07-14 14:30:00,27.37,27.56,27.35,27.42,24500.0,27.37,27.56,27.35,27.42,24500.0
2022-07-14 15:00:00,27.42,27.45,27.26,27.39,34036.0,27.42,27.45,27.26,27.39,34036.0
2022-07-14 15:30:00,27.39,27.52,27.26,27.31,90046.0,27.39,27.52,27.26,27.31,90046.0
2022-07-15 09:30:00,28.16,28.33,27.26,27.42,66985.0,28.16,28.33,27.26,27.42,66985.0
2022-07-15 10:00:00,27.51,27.71,27.17,27.58,22985.0,27.51,27.71,27.17,27.58,22985.0
2022-07-15 10:30:00,27.6,27.6,27.41,27.49,16356.0,27.6,27.6,27.41,27.49,16356.0
2022-07-15 11:00:00,27.45,27.98,27.44,27.85,27727.0,27.45,27.98,27.44,27.85,27727.0
2022-07-15 11:30:00,27.84,27.96,27.69,27.7,20306.0,27.84,27.96,27.69,27.7,20306.0
2022-07-15 12:00:00,27.68,27.81,27.65,27.71,14887.0,27.68,27.81,27.65,27.71,14887.0
2022-07-15 12:30:00,27.72,27.88,27.7,27.81,11562.0,27.72,27.88,27.7,27.81,11562.0
2022-07-15 13:00:00,27.83,27.83,27.7,27.73,22071.0,27.83,27.83,27.7,27.73,22071.0
2022-07-15 13:30:00,27.75,27.92,27.71,27.89,12207.0,27.75,27.92,27.71,27.89,12207.0
2022-07-15 14:00:00,27.9,27.91,27.65,27.76,12690.0,27.9,27.91,27.65,27.76,12690.0
2022-07-15 14:30:00,27.77,27.83,27.65,27.72,24870.0,27.77,27.83,27.65,27.72,24870.0
2022-07-15 15:00:00,27.71,27.77,27.62,27.67,38316.0,27.71,27.77,27.62,27.67,38316.0
2022-07-15 15:30:00,27.67,27.73,27.43,27.71,178305.0,27.67,27.73,27.43,27.71,178305.0
2022-07-18 09:30:00,27.98,28.4,27.74,28.34,62333.0,27.98,28.4,27.74,28.34,62333.0
2022-07-18 10:00:00,28.42,28.44,28.0,28.1,26883.0,28.42,28.44,28.0,28.1,26883.0
2022-07-18 10:30:00,28.13,28.25,27.76,27.89,24681.0,28.13,28.25,27.76,27.89,24681.0
2022-07-18 11:00:00,27.9,28.03,27.88,27.97,21642.0,27.9,28.03,27.88,27.97,21642.0
2022-07-18 11:30:00,27.98,28.01,27.78,27.89,40771.0,27.98,28.01,27.78,27.89,40771.0
2022-07-18 12:00:00,27.91,28.12,27.84,27.97,46622.0,27.91,28.12,27.84,27.97,46622.0
2022-07-18 12:30:00,27.99,28.13,27.94,27.94,34422.0,27.99,28.13,27.94,27.94,34422.0
2022-07-18 13:00:00,27.94,28.02,27.74,27.81,33961.0,27.94,28.02,27.74,27.81,33961.0
2022-07-18 13:30:00,27.8,27.81,27.48,27.55,39910.0,27.8,27.81,27.48,27.55,39910.0
2022-07-18 14:00:00,27.55,27.61,27.43,27.44,37731.0,27.55,27.61,27.43,27.44,37731.0
2022-07-18 14:30:00,27.44,27.47,27.13,27.17,32706.0,27.44,27.47,27.13,27.17,32706.0
2022-07-18 15:00:00,27.16,27.35,27.1,27.16,51962.0,27.16,27.35,27.1,27.16,51962.0
2022-07-18 15:30:00,27.15,27.22,26.89,27.1,165286.0,27.15,27.22,26.89,27.1,165286.0
2022-07-19 09:30:00,27.76,27.92,27.33,27.64,36863.0,27.76,27.92,27.33,27.64,36863.0
2022-07-19 10:00:00,27.63,27.63,26.98,27.35,31625.0,27.63,27.63,26.98,27.35,31625.0
2022-07-19 10:30:00,27.36,27.84,27.34,27.8,51979.0,27.36,27.84,27.34,27.8,51979.0
2022-07-19 11:00:00,27.83,27.86,27.66,27.86,25665.0,27.83,27.86,27.66,27.86,25665.0
2022-07-19 11:30:00,27.84,28.02,27.84,27.94,20492.0,27.84,28.02,27.84,27.94,20492.0
2022-07-19 12:00:00,27.94,28.02,27.9,27.91,19730.0,27.94,28.02,27.9,27.91,19730.0
2022-07-19 12:30:00,27.93,28.0,27.83,27.88,24309.0,27.93,28.0,27.83,27.88,24309.0
2022-07-19 13:00:00,27.86,27.96,27.8,27.95,25184.0,27.86,27.96,27.8,27.95,25184.0
2022-07-19 13:30:00,27.95,28.1,27.92,28.03,29804.0,27.95,28.1,27.92,28.03,29804.0
2022-07-19 14:00:00,28.03,28.17,27.99,28.02,23606.0,28.03,28.17,27.99,28.02,23606.0
2022-07-19 14:30:00,28.02,28.09,27.99,28.05,23172.0,28.02,28.09,27.99,28.05,23172.0
2022-07-19 15:00:00,28.04,28.17,28.04,28.09,32285.0,28.04,28.17,28.04,28.09,32285.0
2022-07-19 15:30:00,28.09,28.15,27.96,28.09,139910.0,28.09,28.15,27.96,28.09,139910.0
2022-07-20 09:30:00,28.57,29.19,28.1,28.77,47874.0,28.57,29.19,28.1,28.77,47874.0
2022-07-20 10:00:00,28.79,29.56,28.72,29.49,38119.0,28.79,29.56,28.72,29.49,38119.0
2022-07-20 10:30:00,29.46,29.7,29.34,29.7,29343.0,29.46,29.7,29.34,29.7,29343.0
2022-07-20 11:00:00,29.69,29.69,29.42,29.58,26884.0,29.69,29.69,29.42,29.58,26884.0
2022-07-20 11:30:00,29.58,29.68,29.5,29.58,19716.0,29.58,29.68,29.5,29.58,19716.0
2022-07-20 12:00:00,29.6,29.7,29.43,29.43,38908.0,29.6,29.7,29.43,29.43,38908.0
2022-07-20 12:30:00,29.46,29.57,29.21,29.35,27158.0,29.46,29.57,29.21,29.35,27158.0
2022-07-20 13:00:00,29.36,29.36,29.09,29.25,21010.0,29.36,29.36,29.09,29.25,21010.0
2022-07-20 13:30:00,29.24,29.39,29.2,29.24,17582.0,29.24,29.39,29.2,29.24,17582.0
2022-07-20 14:00:00,29.27,29.47,29.27,29.41,15239.0,29.27,29.47,29.27,29.41,15239.0
2022-07-20 14:30:00,29.41,29.52,29.31,29.36,49756.0,29.41,29.52,29.31,29.36,49756.0
2022-07-20 15:00:00,29.37,29.51,29.26,29.28,133220.0,29.37,29.51,29.26,29.28,133220.0
2022-07-20 15:30:00,29.29,29.29,28.88,28.88,363789.0,29.29,29.29,28.88,28.88,363789.0
2022-07-21 09:30:00,28.94,29.39,28.67,29.29,67665.0,28.94,29.39,28.67,29.29,67665.0
2022-07-21 10:00:00,29.31,29.46,28.76,28.84,44105.0,29.31,29.46,28.76,28.84,44105.0
2022-07-21 10:30:00,28.84,29.05,28.69,28.98,25598.0,28.84,29.05,28.69,28.98,25598.0
2022-07-21 11:00:00,28.97,29.24,28.95,29.18,41925.0,28.97,29.24,28.95,29.18,41925.0
2022-07-21 11:30:00,29.2,29.29,29.08,29.17,23973.0,29.2,29.29,29.08,29.17,23973.0
2022-07-21 12:00:00,29.17,29.53,29.17,29.53,30486.0,29.17,29.53,29.17,29.53,30486.0
2022-07-21 12:30:00,29.52,29.54,29.35,29.39,20921.0,29.52,29.54,29.35,29.39,20921.0
2022-07-21 13:00:00,29.44,29.48,29.29,29.4,23414.0,29.44,29.48,29.29,29.4,23414.0
2022-07-21 13:30:00,29.4,29.42,29.27,29.39,34484.0,29.4,29.42,29.27,29.39,34484.0
2022-07-21 14:00:00,29.39,29.55,29.33,29.49,44442.0,29.39,29.55,29.33,29.49,44442.0
2022-07-21 14:30:00,29.49,29.76,29.42,29.7,85073.0,29.49,29.76,29.42,29.7,85073.0
2022-07-21 15:00:00,29.7,29.79,29.63,29.75,53663.0,29.7,29.79,29.63,29.75,53663.0
2022-07-21 15:30:00,29.74,29.9,29.71,29.84,263366.0,29.74,29.9,29.71,29.84,263366.0
2022-07-22 09:30:00,29.95,30.04,29.02,29.23,90243.0,29.95,30.04,29.02,29.23,90243.0
2022-07-22 10:00:00,29.15,29.5,29.02,29.43,39015.0,29.15,29.5,29.02,29.43,39015.0
2022-07-22 10:30:00,29.4,29.53,29.35,29.37,48099.0,29.4,29.53,29.35,29.37,48099.0
2022-07-22 11:00:00,29.36,29.47,29.17,29.18,67639.0,29.36,29.47,29.17,29.18,67639.0
2022-07-22 11:30:00,29.18,29.18,28.9,28.99,30780.0,29.18,29.18,28.9,28.99,30780.0
2022-07-22 12:00:00,29.0,29.02,28.75,28.91,18318.0,29.0,29.02,28.75,28.91,18318.0
2022-07-22 12:30:00,28.91,29.01,28.88,28.93,12770.0,28.91,29.01,28.88,28.93,12770.0
2022-07-22 13:00:00,28.92,28.93,28.66,28.8,15384.0,28.92,28.93,28.66,28.8,15384.0
2022-07-22 13:30:00,28.82,28.85,28.73,28.81,14836.0,28.82,28.85,28.73,28.81,14836.0
2022-07-22 14:00:00,28.81,28.95,28.75,28.9,24203.0,28.81,28.95,28.75,28.9,24203.0
2022-07-22 14:30:00,28.88,28.99,28.84,28.96,23703.0,28.88,28.99,28.84,28.96,23703.0
2022-07-22 15:00:00,28.97,29.16,28.93,29.15,26759.0,28.97,29.16,28.93,29.15,26759.0
2022-07-22 15:30:00,29.16,29.34,29.06,29.09,170821.0,29.16,29.34,29.06,29.09,170821.0
2022-07-25 09:30:00,28.38,28.54,26.9,27.0,138991.0,28.38,28.54,26.9,27.0,138991.0
2022-07-25 10:00:00,27.03,27.37,27.02,27.14,127998.0,27.03,27.37,27.02,27.14,127998.0
2022-07-25 10:30:00,27.11,27.43,26.92,27.41,108905.0,27.11,27.43,26.92,27.41,108905.0
2022-07-25 11:00:00,27.38,27.82,27.28,27.82,49950.0,27.38,27.82,27.28,27.82,49950.0
2022-07-25 11:30:00,27.84,27.96,27.66,27.89,31221.0,27.84,27.96,27.66,27.89,31221.0
2022-07-25 12:00:00,27.89,27.91,27.51,27.75,81123.0,27.89,27.91,27.51,27.75,81123.0
2022-07-25 12:30:00,27.74,28.01,27.63,27.85,69281.0,27.74,28.01,27.63,27.85,69281.0
2022-07-25 13:00:00,27.87,27.9,27.7,27.73,36368.0,27.87,27.9,27.7,27.73,36368.0
2022-07-25 13:30:00,27.76,27.81,27.66,27.72,37579.0,27.76,27.81,27.66,27.72,37579.0
2022-07-25 14:00:00,27.71,27.72,27.48,27.51,49286.0,27.71,27.72,27.48,27.51,49286.0
2022-07-25 14:30:00,27.5,27.55,27.23,27.32,54445.0,27.5,27.55,27.23,27.32,54445.0
2022-07-25 15:00:00,27.34,27.4,27.19,27.19,40089.0,27.34,27.4,27.19,27.19,40089.0
2022-07-25 15:30:00,27.19,27.58,27.04,27.49,327872.0,27.19,27.58,27.04,27.49,327872.0
2022-07-26 09:30:00,27.27,27.42,26.81,26.92,69764.0,27.27,27.42,26.81,26.92,69764.0
2022-07-26 10:00:00,26.84,26.87,26.41,26.43,38006.0,26.84,26.87,26.41,26.43,38006.0
2022-07-26 10:30:00,26.42,26.56,26.31,26.5,55156.0,26.42,26.56,26.31,26.5,55156.0
2022-07-26 11:00:00,26.54,26.67,26.36,26.39,44280.0,26.54,26.67,26.36,26.39,44280.0
2022-07-26 11:30:00,26.38,26.41,26.26,26.37,43797.0,26.38,26.41,26.26,26.37,43797.0
2022-07-26 12:00:00,26.36,26.43,26.22,26.24,78077.0,26.36,26.43,26.22,26.24,78077.0
2022-07-26 12:30:00,26.24,26.31,25.9,25.93,71932.0,26.24,26.31,25.9,25.93,71932.0
2022-07-26 13:00:00,25.91,25.95,25.74,25.76,37190.0,25.91,25.95,25.74,25.76,37190.0
2022-07-26 13:30:00,25.76,25.79,25.61,25.64,95293.0,25.76,25.79,25.61,25.64,95293.0
2022-07-26 14:00:00,25.64,25.75,25.2,25.23,127433.0,25.64,25.75,25.2,25.23,127433.0
2022-07-26 14:30:00,25.23,25.51,25.21,25.51,82197.0,25.23,25.51,25.21,25.51,82197.0
2022-07-26 15:00:00,25.5,25.71,25.42,25.51,80522.0,25.5,25.71,25.42,25.51,80522.0
2022-07-26 15:30:00,25.52,25.57,25.31,25.46,263370.0,25.52,25.57,25.31,25.46,263370.0
2022-07-27 09:30:00,25.91,26.03,25.33,25.57,82788.0,25.91,26.03,25.33,25.57,82788.0
2022-07-27 10:00:00,25.58,25.89,25.21,25.63,170422.0,25.58,25.89,25.21,25.63,170422.0
2022-07-27 10:30:00,25.65,25.7,25.49,25.61,131232.0,25.65,25.7,25.49,25.61,131232.0
2022-07-27 11:00:00,25.61,25.8,25.47,25.47,115654.0,25.61,25.8,25.47,25.47,115654.0
2022-07-27 11:30:00,25.46,25.6,25.35,25.48,104048.0,25.46,25.6,25.35,25.48,104048.0
2022-07-27 12:00:00,25.49,25.53,25.38,25.44,123885.0,25.49,25.53,25.38,25.44,123885.0
2022-07-27 12:30:00,25.44,25.51,25.2,25.29,77931.0,25.44,25.51,25.2,25.29,77931.0
2022-07-27 13:00:00,25.3,25.38,25.05,25.08,118107.0,25.3,25.38,25.05,25.08,118107.0
2022-07-27 13:30:00,25.08,25.25,25.07,25.2,122271.0,25.08,25.25,25.07,25.2,122271.0
2022-07-27 14:00:00,25.19,25.31,25.15,25.19,205920.0,25.19,25.31,25.15,25.19,205920.0
2022-07-27 14:30:00,25.2,25.82,24.96,25.76,348280.0,25.2,25.82,24.96,25.76,348280.0
2022-07-27 15:00:00,25.76,25.77,25.46,25.7,267610.0,25.76,25.77,25.46,25.7,267610.0
2022-07-27 15:30:00,25.71,25.94,25.61,25.91,548944.0,25.71,25.94,25.61,25.91,548944.0
2022-07-28 09:30:00,25.95,26.87,25.44,25.54,74325.0,25.95,26.87,25.44,25.54,74325.0
2022-07-28 10:00:00,25.53,25.61,24.68,24.76,80801.0,25.53,25.61,24.68,24.76,80801.0
2022-07-28 10:30:00,24.76,25.07,24.73,25.04,82705.0,24.76,25.07,24.73,25.04,82705.0
2022-07-28 11:00:00,25.06,25.66,25.06,25.6,149163.0,25.06,25.66,25.06,25.6,149163.0
2022-07-28 11:30:00,25.64,26.05,25.58,25.92,142296.0,25.64,26.05,25.58,25.92,142296.0
2022-07-28 12:00:00,25.91,25.93,25.55,25.77,131167.0,25.91,25.93,25.55,25.77,131167.0
2022-07-28 12:30:00,25.79,25.88,25.63,25.65,89428.0,25.79,25.88,25.63,25.65,89428.0
2022-07-28 13:00:00,25.64,25.72,25.4,25.64,122983.0,25.64,25.72,25.4,25.64,122983.0
2022-07-28 13:30:00,25.64,25.93,25.58,25.87,75176.0,25.64,25.93,25.58,25.87,75176.0
2022-07-28 14:00:00,25.87,25.94,25.77,25.82,55867.0,25.87,25.94,25.77,25.82,55867.0
2022-07-28 14:30:00,25.82,25.96,25.8,25.94,48091.0,25.82,25.96,25.8,25.94,48091.0
2022-07-28 15:00:00,25.94,26.09,25.93,26.07,44531.0,25.94,26.09,25.93,26.07,44531.0
2022-07-28 15:30:00,26.07,26.11,25.86,25.88,175342.0,26.07,26.11,25.86,25.88,175342.0
2022-07-29 09:30:00,25.76,26.05,25.21,25.35,48452.0,25.76,26.05,25.21,25.35,48452.0
2022-07-29 10:00:00,25.34,25.51,25.24,25.36,104285.0,25.34,25.51,25.24,25.36,104285.0
2022-07-29 10:30:00,25.36,25.63,25.14,25.28,161996.0,25.36,25.63,25.14,25.28,161996.0
2022-07-29 11:00:00,25.21,25.26,25.01,25.01,36232.0,25.21,25.26,25.01,25.01,36232.0
2022-07-29 11:30:00,25.01,25.08,24.91,24.91,34538.0,25.01,25.08,24.91,24.91,34538.0
2022-07-29 12:00:00,24.92,25.1,24.88,24.95,44055.0,24.92,25.1,24.88,24.95,44055.0
2022-07-29 12:30:00,24.93,24.97,24.83,24.93,61206.0,24.93,24.97,24.83,24.93,61206.0
2022-07-29 13:00:00,24.93,25.06,24.93,24.95,108656.0,24.93,25.06,24.93,24.95,108656.0
2022-07-29 13:30:00,24.95,25.4,24.91,25.34,129121.0,24.95,25.4,24.91,25.34,129121.0
2022-07-29 14:00:00,25.37,25.52,25.34,25.46,55982.0,25.37,25.52,25.34,25.46,55982.0
2022-07-29 14:30:00,25.45,25.53,25.36,25.5,77967.0,25.45,25.53,25.36,25.5,77967.0
2022-07-29 15:00:00,25.49,25.51,25.33,25.35,56305.0,25.49,25.51,25.33,25.35,56305.0
2022-07-29 15:30:00,25.35,25.5,25.33,25.45,248149.0,25.35,25.5,25.33,25.45,248149.0
2022-08-01 09:30:00,25.33,25.33,24.58,24.87,68512.0,25.33,25.33,24.58,24.87,68512.0
2022-08-01 10:00:00,24.84,25.43,24.8,25.08,76974.0,24.84,25.43,24.8,25.08,76974.0
2022-08-01 10:30:00,25.09,26.09,25.07,26.09,78503.0,25.09,26.09,25.07,26.09,78503.0
2022-08-01 11:00:00,26.08,26.11,25.52,25.64,63094.0,26.08,26.11,25.52,25.64,63094.0
2022-08-01 11:30:00,25.63,25.63,25.41,25.58,46840.0,25.63,25.63,25.41,25.58,46840.0
2022-08-01 12:00:00,25.56,25.8,25.51,25.63,108271.0,25.56,25.8,25.51,25.63,108271.0
2022-08-01 12:30:00,25.62,25.69,25.51,25.56,84956.0,25.62,25.69,25.51,25.56,84956.0
2022-08-01 13:00:00,25.56,25.71,25.49,25.57,58486.0,25.56,25.71,25.49,25.57,58486.0
2022-08-01 13:30:00,25.59,25.61,25.35,25.42,67960.0,25.59,25.61,25.35,25.42,67960.0
2022-08-01 14:00:00,25.41,25.83,25.36,25.71,292876.0,25.41,25.83,25.36,25.71,292876.0
2022-08-01 14:30:00,25.71,25.89,25.71,25.84,60990.0,25.71,25.89,25.71,25.84,60990.0
2022-08-01 15:00:00,25.85,25.85,25.51,25.52,86666.0,25.85,25.85,25.51,25.52,86666.0
2022-08-01 15:30:00,25.52,25.65,25.34,25.37,367328.0,25.52,25.65,25.34,25.37,367328.0
2022-08-02 09:30:00,27.53,28.11,26.65,27.75,425761.0,27.53,28.11,26.65,27.75,425761.0
2022-08-02 10:00:00,27.76,28.34,27.61,27.89,148430.0,27.76,28.34,27.61,27.89,148430.0
2022-08-02 10:30:00,27.91,28.15,27.76,27.83,99109.0,27.91,28.15,27.76,27.83,99109.0
2022-08-02 11:00:00,27.88,28.03,27.55,27.83,65451.0,27.88,28.03,27.55,27.83,65451.0
2022-08-02 11:30:00,27.83,27.98,27.68,27.88,62380.0,27.83,27.98,27.68,27.88,62380.0
2022-08-02 12:00:00,27.87,27.88,27.63,27.8,54492.0,27.87,27.88,27.63,27.8,54492.0
2022-08-02 12:30:00,27.83,27.96,27.73,27.94,54673.0,27.83,27.96,27.73,27.94,54673.0
2022-08-02 13:00:00,27.92,27.99,27.84,27.95,66099.0,27.92,27.99,27.84,27.95,66099.0
2022-08-02 13:30:00,27.94,28.08,27.68,28.07,81278.0,27.94,28.08,27.68,28.07,81278.0
2022-08-02 14:00:00,28.08,28.09,27.93,27.96,43829.0,28.08,28.09,27.93,27.96,43829.0
2022-08-02 14:30:00,27.98,28.01,27.64,27.77,56816.0,27.98,28.01,27.64,27.77,56816.0
2022-08-02 15:00:00,27.75,27.96,27.63,27.9,91983.0,27.75,27.96,27.63,27.9,91983.0
2022-08-02 15:30:00,27.89,28.05,27.76,27.83,325095.0,27.89,28.05,27.76,27.83,325095.0
2022-08-03 09:30:00,28.2,29.38,28.03,29.11,310817.0,28.2,29.38,28.03,29.11,310817.0
2022-08-03 10:00:00,29.09,29.48,29.07,29.14,132210.0,29.09,29.48,29.07,29.14,132210.0
2022-08-03 10:30:00,29.14,29.47,28.97,29.44,154049.0,29.14,29.47,28.97,29.44,154049.0
2022-08-03 11:00:00,29.45,29.87,29.45,29.82,153512.0,29.45,29.87,29.45,29.82,153512.0
2022-08-03 11:30:00,29.81,30.25,29.79,30.18,129075.0,29.81,30.25,29.79,30.18,129075.0
2022-08-03 12:00:00,30.18,30.18,29.83,29.86,58982.0,30.18,30.18,29.83,29.86,58982.0
2022-08-03 12:30:00,29.85,30.05,29.84,29.94,81660.0,29.85,30.05,29.84,29.94,81660.0
2022-08-03 13:00:00,29.95,30.07,29.94,30.02,88418.0,29.95,30.07,29.94,30.02,88418.0
2022-08-03 13:30:00,30.02,30.06,29.87,30.03,72161.0,30.02,30.06,29.87,30.03,72161.0
2022-08-03 14:00:00,30.03,30.1,29.82,30.01,72743.0,30.03,30.1,29.82,30.01,72743.0
2022-08-03 14:30:00,30.02,30.09,29.91,29.97,60812.0,30.02,30.09,29.91,29.97,60812.0
2022-08-03 15:00:00,29.96,30.06,29.85,30.01,91799.0,29.96,30.06,29.85,30.01,91799.0
2022-08-03 15:30:00,30.0,30.23,29.95,30.03,382651.0,30.0,30.23,29.95,30.03,382651.0
2022-08-04 09:30:00,30.0,30.16,29.18,29.18,100455.0,30.0,30.16,29.18,29.18,100455.0
2022-08-04 10:00:00,29.13,29.53,29.02,29.04,89682.0,29.13,29.53,29.02,29.04,89682.0
2022-08-04 10:30:00,29.01,29.01,28.68,28.83,71813.0,29.01,29.01,28.68,28.83,71813.0
2022-08-04 11:00:00,28.86,29.13,28.85,29.0,39498.0,28.86,29.13,28.85,29.0,39498.0
2022-08-04 11:30:00,28.99,29.2,28.72,29.11,27587.0,28.99,29.2,28.72,29.11,27587.0
2022-08-04 12:00:00,29.12,29.28,28.94,29.25,70355.0,29.12,29.28,28.94,29.25,70355.0
2022-08-04 12:30:00,29.24,29.24,28.99,29.05,17054.0,29.24,29.24,28.99,29.05,17054.0
2022-08-04 13:00:00,29.08,29.61,29.07,29.5,30010.0,29.08,29.61,29.07,29.5,30010.0
2022-08-04 13:30:00,29.49,29.67,29.41,29.58,59324.0,29.49,29.67,29.41,29.58,59324.0
2022-08-04 14:00:00,29.58,29.65,29.26,29.62,80932.0,29.58,29.65,29.26,29.62,80932.0
2022-08-04 14:30:00,29.63,29.82,29.61,29.78,78156.0,29.63,29.82,29.61,29.78,78156.0
2022-08-04 15:00:00,29.76,29.97,29.75,29.89,178697.0,29.76,29.97,29.75,29.89,178697.0
2022-08-04 15:30:00,29.89,30.3,29.89,30.24,361759.0,29.89,30.3,29.89,30.24,361759.0
2022-08-05 09:30:00,29.91,30.09,29.36,29.84,48592.0,29.91,30.09,29.36,29.84,48592.0
2022-08-05 10:00:00,29.87,30.11,29.64,29.95,33371.0,29.87,30.11,29.64,29.95,33371.0
2022-08-05 10:30:00,29.98,29.98,29.69,29.75,59454.0,29.98,29.98,29.69,29.75,59454.0
2022-08-05 11:00:00,29.78,29.79,28.99,28.99,23847.0,29.78,29.79,28.99,28.99,23847.0
2022-08-05 11:30:00,29.0,29.4,28.97,29.28,22153.0,29.0,29.4,28.97,29.28,22153.0
2022-08-05 12:00:00,29.33,29.57,29.32,29.56,14529.0,29.33,29.57,29.32,29.56,14529.0
2022-08-05 12:30:00,29.52,29.66,29.49,29.65,15694.0,29.52,29.66,29.49,29.65,15694.0
2022-08-05 13:00:00,29.65,29.7,29.55,29.62,15619.0,29.65,29.7,29.55,29.62,15619.0
2022-08-05 13:30:00,29.63,29.66,29.41,29.49,18242.0,29.63,29.66,29.41,29.49,18242.0
2022-08-05 14:00:00,29.49,29.51,29.22,29.22,19065.0,29.49,29.51,29.22,29.22,19065.0
2022-08-05 14:30:00,29.23,29.44,29.21,29.35,18055.0,29.23,29.44,29.21,29.35,18055.0
2022-08-05 15:00:00,29.38,29.53,29.34,29.46,29979.0,29.38,29.53,29.34,29.46,29979.0
2022-08-05 15:30:00,29.46,29.98,29.46,29.95,167427.0,29.46,29.98,29.46,29.95,167427.0
2022-08-08 09:30:00,30.1,31.58,30.1,31.42,71241.0,30.1,31.58,30.1,31.42,71241.0
2022-08-08 10:00:00,31.46,31.53,31.13,31.19,44686.0,31.46,31.53,31.13,31.19,44686.0
2022-08-08 10:30:00,31.14,31.5,31.14,31.35,43481.0,31.14,31.5,31.14,31.35,43481.0
2022-08-08 11:00:00,31.38,31.48,31.13,31.14,17507.0,31.38,31.48,31.13,31.14,17507.0
2022-08-08 11:30:00,31.18,31.24,30.75,30.93,24223.0,31.18,31.24,30.75,30.93,24223.0
2022-08-08 12:00:00,30.93,30.98,30.6,30.63,15808.0,30.93,30.98,30.6,30.63,15808.0
2022-08-08 12:30:00,30.63,30.74,30.61,30.74,14734.0,30.63,30.74,30.61,30.74,14734.0
2022-08-08 13:00:00,30.74,30.96,30.6,30.85,39076.0,30.74,30.96,30.6,30.85,39076.0
2022-08-08 13:30:00,30.85,31.04,30.82,31.04,62756.0,30.85,31.04,30.82,31.04,62756.0
2022-08-08 14:00:00,31.02,31.1,30.82,31.07,63933.0,31.02,31.1,30.82,31.07,63933.0
2022-08-08 14:30:00,31.09,31.09,30.88,30.99,34537.0,31.09,31.09,30.88,30.99,34537.0
2022-08-08 15:00:00,30.99,31.01,30.76,30.92,51433.0,30.99,31.01,30.76,30.92,51433.0
2022-08-08 15:30:00,30.93,31.14,30.89,31.13,248947.0,30.93,31.14,30.89,31.13,248947.0
2022-08-09 09:30:00,30.71,30.9,30.19,30.37,39295.0,30.71,30.9,30.19,30.37,39295.0
2022-08-09 10:00:00,30.36,30.42,29.72,29.87,26125.0,30.36,30.42,29.72,29.87,26125.0
2022-08-09 10:30:00,29.85,29.95,29.55,29.82,104627.0,29.85,29.95,29.55,29.82,104627.0
2022-08-09 11:00:00,29.81,29.89,29.53,29.6,22606.0,29.81,29.89,29.53,29.6,22606.0
2022-08-09 11:30:00,29.62,29.69,29.38,29.38,22096.0,29.62,29.69,29.38,29.38,22096.0
2022-08-09 12:00:00,29.35,29.39,29.17,29.17,23280.0,29.35,29.39,29.17,29.17,23280.0
2022-08-09 12:30:00,29.18,29.3,29.08,29.16,17776.0,29.18,29.3,29.08,29.16,17776.0
2022-08-09 13:00:00,29.17,29.26,29.06,29.15,21915.0,29.17,29.26,29.06,29.15,21915.0
2022-08-09 13:30:00,29.13,29.5,29.11,29.5,29264.0,29.13,29.5,29.11,29.5,29264.0
2022-08-09 14:00:00,29.48,29.6,29.44,29.59,22244.0,29.48,29.6,29.44,29.59,22244.0
2022-08-09 14:30:00,29.6,29.74,29.55,29.69,42899.0,29.6,29.74,29.55,29.69,42899.0
2022-08-09 15:00:00,29.67,29.83,29.62,29.77,53243.0,29.67,29.83,29.62,29.77,53243.0
2022-08-09 15:30:00,29.75,29.77,29.53,29.69,178662.0,29.75,29.77,29.53,29.69,178662.0
2022-08-10 09:30:00,30.93,31.61,30.86,31.31,44983.0,30.93,31.61,30.86,31.31,44983.0
2022-08-10 10:00:00,31.27,31.46,30.84,31.23,15541.0,31.27,31.46,30.84,31.23,15541.0
2022-08-10 10:30:00,31.2,31.26,31.04,31.1,13030.0,31.2,31.26,31.04,31.1,13030.0
2022-08-10 11:00:00,31.12,31.34,30.96,31.3,34116.0,31.12,31.34,30.96,31.3,34116.0
2022-08-10 11:30:00,31.34,31.34,31.11,31.25,19175.0,31.34,31.34,31.11,31.25,19175.0
2022-08-10 12:00:00,31.25,31.32,31.0,31.15,13365.0,31.25,31.32,31.0,31.15,13365.0
2022-08-10 12:30:00,31.14,31.16,31.05,31.14,9177.0,31.14,31.16,31.05,31.14,9177.0
2022-08-10 13:00:00,31.13,31.19,31.06,31.16,12391.0,31.13,31.19,31.06,31.16,12391.0
2022-08-10 13:30:00,31.12,31.21,31.07,31.15,16767.0,31.12,31.21,31.07,31.15,16767.0
2022-08-10 14:00:00,31.14,31.26,31.1,31.15,20528.0,31.14,31.26,31.1,31.15,20528.0
2022-08-10 14:30:00,31.14,31.26,31.07,31.09,20912.0,31.14,31.26,31.07,31.09,20912.0
2022-08-10 15:00:00,31.04,31.17,31.01,31.11,32305.0,31.04,31.17,31.01,31.11,32305.0
2022-08-10 15:30:00,31.1,31.18,31.02,31.11,92432.0,31.1,31.18,31.02,31.11,92432.0
2022-08-11 09:30:00,31.69,32.1,31.5,31.83,38470.0,31.69,32.1,31.5,31.83,38470.0
2022-08-11 10:00:00,31.86,32.05,31.67,31.72,29173.0,31.86,32.05,31.67,31.72,29173.0
2022-08-11 10:30:00,31.72,31.78,31.41,31.41,16667.0,31.72,31.78,31.41,31.41,16667.0
2022-08-11 11:00:00,31.4,31.48,30.9,31.08,56003.0,31.4,31.48,30.9,31.08,56003.0
2022-08-11 11:30:00,31.08,31.09,30.69,30.82,12906.0,31.08,31.09,30.69,30.82,12906.0
2022-08-11 12:00:00,30.84,30.88,30.6,30.76,12323.0,30.84,30.88,30.6,30.76,12323.0
2022-08-11 12:30:00,30.77,30.82,30.65,30.74,8434.0,30.77,30.82,30.65,30.74,8434.0
2022-08-11 13:00:00,30.75,30.75,30.57,30.67,18209.0,30.75,30.75,30.57,30.67,18209.0
2022-08-11 13:30:00,30.66,30.71,30.55,30.59,8856.0,30.66,30.71,30.55,30.59,8856.0
2022-08-11 14:00:00,30.6,30.74,30.5,30.55,22471.0,30.6,30.74,30.5,30.55,22471.0
2022-08-11 14:30:00,30.53,30.6,30.48,30.55,11735.0,30.53,30.6,30.48,30.55,11735.0
2022-08-11 15:00:00,30.56,30.67,30.5,30.65,19677.0,30.56,30.67,30.5,30.65,19677.0
2022-08-11 15:30:00,30.64,30.79,30.55,30.69,93647.0,30.64,30.79,30.55,30.69,93647.0
2022-08-12 09:30:00,30.9,31.21,30.53,30.85,24832.0,30.9,31.21,30.53,30.85,24832.0
2022-08-12 10:00:00,30.84,30.91,30.48,30.76,35367.0,30.84,30.91,30.48,30.76,35367.0
2022-08-12 10:30:00,30.74,30.74,30.4,30.65,30855.0,30.74,30.74,30.4,30.65,30855.0
2022-08-12 11:00:00,30.63,30.82,30.63,30.73,32849.0,30.63,30.82,30.63,30.73,32849.0
2022-08-12 11:30:00,30.72,30.84,30.53,30.54,23973.0,30.72,30.84,30.53,30.54,23973.0
2022-08-12 12:00:00,30.54,30.74,30.52,30.74,21994.0,30.54,30.74,30.52,30.74,21994.0
2022-08-12 12:30:00,30.75,30.77,30.56,30.63,19463.0,30.75,30.77,30.56,30.63,19463.0
2022-08-12 13:00:00,30.63,30.7,30.59,30.7,19266.0,30.63,30.7,30.59,30.7,19266.0
2022-08-12 13:30:00,30.7,30.71,30.61,30.64,24483.0,30.7,30.71,30.61,30.64,24483.0
2022-08-12 14:00:00,30.65,30.78,30.63,30.67,22953.0,30.65,30.78,30.63,30.67,22953.0
2022-08-12 14:30:00,30.67,30.75,30.62,30.75,21783.0,30.67,30.75,30.62,30.75,21783.0
2022-08-12 15:00:00,30.75,30.8,30.71,30.76,25369.0,30.75,30.8,30.71,30.76,25369.0
2022-08-12 15:30:00,30.76,30.88,30.69,30.88,115962.0,30.76,30.88,30.69,30.88,115962.0
2022-08-15 09:30:00,30.61,31.31,30.57,31.14,33194.0,30.61,31.31,30.57,31.14,33194.0
2022-08-15 10:00:00,31.14,31.14,30.71,30.8,23992.0,31.14,31.14,30.71,30.8,23992.0
2022-08-15 10:30:00,30.85,30.99,30.75,30.92,40583.0,30.85,30.99,30.75,30.92,40583.0
2022-08-15 11:00:00,30.9,31.16,30.86,31.09,23143.0,30.9,31.16,30.86,31.09,23143.0
2022-08-15 11:30:00,31.12,31.26,31.09,31.18,22040.0,31.12,31.26,31.09,31.18,22040.0
2022-08-15 12:00:00,31.2,31.26,31.15,31.19,16472.0,31.2,31.26,31.15,31.19,16472.0
2022-08-15 12:30:00,31.17,31.23,31.08,31.23,18256.0,31.17,31.23,31.08,31.23,18256.0
2022-08-15 13:00:00,31.23,31.33,31.18,31.32,18456.0,31.23,31.33,31.18,31.32,18456.0
2022-08-15 13:30:00,31.3,31.32,31.18,31.3,11310.0,31.3,31.32,31.18,31.3,11310.0
2022-08-15 14:00:00,31.3,31.45,31.23,31.31,26126.0,31.3,31.45,31.23,31.31,26126.0
2022-08-15 14:30:00,31.31,31.53,31.29,31.52,22910.0,31.31,31.53,31.29,31.52,22910.0
2022-08-15 15:00:00,31.52,31.76,31.52,31.73,26501.0,31.52,31.76,31.52,31.73,26501.0
2022-08-15 15:30:00,31.73,31.97,31.71,31.86,248713.0,31.73,31.97,31.71,31.86,248713.0
2022-08-16 09:30:00,31.44,31.86,30.79,30.8,55446.0,31.44,31.86,30.79,30.8,55446.0
2022-08-16 10:00:00,30.75,30.75,30.21,30.26,23435.0,30.75,30.75,30.21,30.26,23435.0
2022-08-16 10:30:00,30.25,30.76,30.04,30.59,26916.0,30.25,30.76,30.04,30.59,26916.0
2022-08-16 11:00:00,30.57,30.67,30.44,30.62,11052.0,30.57,30.67,30.44,30.62,11052.0
2022-08-16 11:30:00,30.7,31.34,30.62,31.04,105939.0,30.7,31.34,30.62,31.04,105939.0
2022-08-16 12:00:00,31.02,31.14,30.83,30.88,24208.0,31.02,31.14,30.83,30.88,24208.0
2022-08-16 12:30:00,30.88,31.02,30.81,31.02,26763.0,30.88,31.02,30.81,31.02,26763.0
2022-08-16 13:00:00,31.01,31.1,30.94,31.02,32509.0,31.01,31.1,30.94,31.02,32509.0
2022-08-16 13:30:00,31.02,31.17,31.01,31.14,48357.0,31.02,31.17,31.01,31.14,48357.0
2022-08-16 14:00:00,31.14,31.36,31.12,31.34,48725.0,31.14,31.36,31.12,31.34,48725.0
2022-08-16 14:30:00,31.34,31.34,31.01,31.14,38829.0,31.34,31.34,31.01,31.14,38829.0
2022-08-16 15:00:00,31.13,31.3,31.05,31.29,25028.0,31.13,31.3,31.05,31.29,25028.0
2022-08-16 15:30:00,31.28,31.32,31.15,31.31,117253.0,31.28,31.32,31.15,31.31,117253.0
2022-08-17 09:30:00,30.45,30.93,30.31,30.8,28253.0,30.45,30.93,30.31,30.8,28253.0
2022-08-17 10:00:00,30.71,30.75,30.23,30.29,29444.0,30.71,30.75,30.23,30.29,29444.0
2022-08-17 10:30:00,30.25,30.25,29.9,29.92,48940.0,30.25,30.25,29.9,29.92,48940.0
2022-08-17 11:00:00,29.96,30.14,29.95,30.04,32054.0,29.96,30.14,29.95,30.04,32054.0
2022-08-17 11:30:00,30.02,30.13,29.75,29.89,38079.0,30.02,30.13,29.75,29.89,38079.0
2022-08-17 12:00:00,29.89,30.05,29.89,29.98,23809.0,29.89,30.05,29.89,29.98,23809.0
2022-08-17 12:30:00,29.96,30.02,29.76,29.78,18688.0,29.96,30.02,29.76,29.78,18688.0
2022-08-17 13:00:00,29.78,29.8,29.66,29.8,24458.0,29.78,29.8,29.66,29.8,24458.0
2022-08-17 13:30:00,29.8,29.92,29.77,29.9,31697.0,29.8,29.92,29.77,29.9,31697.0
2022-08-17 14:00:00,29.91,30.31,29.87,30.2,39272.0,29.91,30.31,29.87,30.2,39272.0
2022-08-17 14:30:00,30.21,30.28,30.11,30.19,29331.0,30.21,30.28,30.11,30.19,29331.0
2022-08-17 15:00:00,30.18,30.29,29.87,29.89,28439.0,30.18,30.29,29.87,29.89,28439.0
2022-08-17 15:30:00,29.89,29.94,29.74,29.88,192373.0,29.89,29.94,29.74,29.88,192373.0
2022-08-18 09:30:00,29.67,29.79,29.48,29.72,18381.0,29.67,29.79,29.48,29.72,18381.0
2022-08-18 10:00:00,29.69,30.17,29.67,29.92,14270.0,29.69,30.17,29.67,29.92,14270.0
2022-08-18 10:30:00,29.94,30.24,29.93,30.11,15129.0,29.94,30.24,29.93,30.11,15129.0
2022-08-18 11:00:00,30.13,30.3,30.06,30.29,16292.0,30.13,30.3,30.06,30.29,16292.0
2022-08-18 11:30:00,30.34,30.43,30.25,30.34,11744.0,30.34,30.43,30.25,30.34,11744.0
2022-08-18 12:00:00,30.35,30.41,30.24,30.25,7424.0,30.35,30.41,30.24,30.25,7424.0
2022-08-18 12:30:00,30.27,30.35,30.15,30.27,28206.0,30.27,30.35,30.15,30.27,28206.0
2022-08-18 13:00:00,30.29,30.33,30.23,30.26,10102.0,30.29,30.33,30.23,30.26,10102.0
2022-08-18 13:30:00,30.27,30.34,30.21,30.23,42145.0,30.27,30.34,30.21,30.23,42145.0
2022-08-18 14:00:00,30.18,30.38,30.17,30.34,37009.0,30.18,30.38,30.17,30.34,37009.0
2022-08-18 14:30:00,30.31,30.4,30.26,30.37,6811.0,30.31,30.4,30.26,30.37,6811.0
2022-08-18 15:00:00,30.35,30.52,30.35,30.43,13677.0,30.35,30.52,30.35,30.43,13677.0
2022-08-18 15:30:00,30.44,30.49,30.22,30.31,81365.0,30.44,30.49,30.22,30.31,81365.0
2022-08-19 09:30:00,29.8,30.09,29.11,29.12,49749.0,29.8,30.09,29.11,29.12,49749.0
2022-08-19 10:00:00,29.1,29.31,28.97,29.02,19600.0,29.1,29.31,28.97,29.02,19600.0
2022-08-19 10:30:00,29.05,29.18,28.91,28.95,188233.0,29.05,29.18,28.91,28.95,188233.0
2022-08-19 11:00:00,28.93,28.97,28.81,28.84,15390.0,28.93,28.97,28.81,28.84,15390.0
2022-08-19 11:30:00,28.84,29.15,28.79,29.13,23710.0,28.84,29.15,28.79,29.13,23710.0
2022-08-19 12:00:00,29.1,29.16,29.0,29.06,36506.0,29.1,29.16,29.0,29.06,36506.0
2022-08-19 12:30:00,29.08,29.2,29.06,29.19,12318.0,29.08,29.2,29.06,29.19,12318.0
2022-08-19 13:00:00,29.17,29.17,28.8,28.8,23568.0,29.17,29.17,28.8,28.8,23568.0
2022-08-19 13:30:00,28.78,28.94,28.68,28.93,26827.0,28.78,28.94,28.68,28.93,26827.0
2022-08-19 14:00:00,28.92,28.97,28.85,28.95,24517.0,28.92,28.97,28.85,28.95,24517.0
2022-08-19 14:30:00,28.95,29.17,28.91,29.16,35278.0,28.95,29.17,28.91,29.16,35278.0
2022-08-19 15:00:00,29.16,29.27,29.09,29.25,59123.0,29.16,29.27,29.09,29.25,59123.0
2022-08-19 15:30:00,29.25,29.29,29.07,29.25,205166.0,29.25,29.29,29.07,29.25,205166.0
2022-08-22 09:30:00,28.72,28.98,28.49,28.67,31798.0,28.72,28.98,28.49,28.67,31798.0
2022-08-22 10:00:00,28.52,28.63,28.22,28.31,15400.0,28.52,28.63,28.22,28.31,15400.0
2022-08-22 10:30:00,28.29,28.45,28.18,28.29,19469.0,28.29,28.45,28.18,28.29,19469.0
2022-08-22 11:00:00,28.28,28.42,28.25,28.39,11979.0,28.28,28.42,28.25,28.39,11979.0
2022-08-22 11:30:00,28.39,28.61,28.32,28.6,15039.0,28.39,28.61,28.32,28.6,15039.0
2022-08-22 12:00:00,28.6,28.66,28.54,28.59,15134.0,28.6,28.66,28.54,28.59,15134.0
2022-08-22 12:30:00,28.59,28.63,28.47,28.49,10096.0,28.59,28.63,28.47,28.49,10096.0
2022-08-22 13:00:00,28.5,28.65,28.45,28.59,14634.0,28.5,28.65,28.45,28.59,14634.0
2022-08-22 13:30:00,28.57,28.65,28.5,28.57,12229.0,28.57,28.65,28.5,28.57,12229.0
2022-08-22 14:00:00,28.56,28.67,28.56,28.56,14253.0,28.56,28.67,28.56,28.56,14253.0
2022-08-22 14:30:00,28.57,28.61,28.48,28.6,12367.0,28.57,28.61,28.48,28.6,12367.0
2022-08-22 15:00:00,28.6,28.66,28.58,28.6,17382.0,28.6,28.66,28.58,28.6,17382.0
2022-08-22 15:30:00,28.58,28.88,28.54,28.86,99104.0,28.58,28.88,28.54,28.86,99104.0
2022-08-23 09:30:00,29.36,29.84,28.89,29.18,37520.0,29.36,29.84,28.89,29.18,37520.0
2022-08-23 10:00:00,29.15,29.6,29.04,29.34,27615.0,29.15,29.6,29.04,29.34,27615.0
2022-08-23 10:30:00,29.32,29.52,29.26,29.27,34692.0,29.32,29.52,29.26,29.27,34692.0
2022-08-23 11:00:00,29.28,29.49,29.23,29.43,24326.0,29.28,29.49,29.23,29.43,24326.0
2022-08-23 11:30:00,29.45,29.6,29.37,29.44,24768.0,29.45,29.6,29.37,29.44,24768.0
2022-08-23 12:00:00,29.44,29.46,29.29,29.39,23651.0,29.44,29.46,29.29,29.39,23651.0
2022-08-23 12:30:00,29.4,29.51,29.35,29.35,12098.0,29.4,29.51,29.35,29.35,12098.0
2022-08-23 13:00:00,29.35,29.4,29.14,29.24,10033.0,29.35,29.4,29.14,29.24,10033.0
2022-08-23 13:30:00,29.25,29.27,28.93,28.97,22192.0,29.25,29.27,28.93,28.97,22192.0
2022-08-23 14:00:00,28.96,29.07,28.93,29.02,16302.0,28.96,29.07,28.93,29.02,16302.0
2022-08-23 14:30:00,29.02,29.04,28.94,28.98,14882.0,29.02,29.04,28.94,28.98,14882.0
2022-08-23 15:00:00,28.93,29.02,28.92,28.98,18042.0,28.93,29.02,28.92,28.98,18042.0
2022-08-23 15:30:00,28.97,28.98,28.69,28.76,144053.0,28.97,28.98,28.69,28.76,144053.0
2022-08-24 09:30:00,28.79,29.23,28.79,29.05,21660.0,28.79,29.23,28.79,29.05,21660.0
2022-08-24 10:00:00,29.11,29.16,28.84,29.06,19218.0,29.11,29.16,28.84,29.06,19218.0
2022-08-24 10:30:00,29.08,29.29,29.08,29.28,10322.0,29.08,29.29,29.08,29.28,10322.0
2022-08-24 11:00:00,29.24,29.38,29.23,29.29,12688.0,29.24,29.38,29.23,29.29,12688.0
2022-08-24 11:30:00,29.28,29.28,29.15,29.18,12079.0,29.28,29.28,29.15,29.18,12079.0
2022-08-24 12:00:00,29.18,29.19,29.12,29.12,12232.0,29.18,29.19,29.12,29.12,12232.0
2022-08-24 12:30:00,29.12,29.16,29.01,29.02,6497.0,29.12,29.16,29.01,29.02,6497.0
2022-08-24 13:00:00,29.05,29.13,28.97,28.98,7770.0,29.05,29.13,28.97,28.98,7770.0
2022-08-24 13:30:00,29.0,29.1,28.97,29.06,5967.0,29.0,29.1,28.97,29.06,5967.0
2022-08-24 14:00:00,29.08,29.08,28.97,28.98,8160.0,29.08,29.08,28.97,28.98,8160.0
2022-08-24 14:30:00,28.97,28.97,28.9,28.95,8042.0,28.97,28.97,28.9,28.95,8042.0
2022-08-24 15:00:00,28.91,28.94,28.85,28.86,12551.0,28.91,28.94,28.85,28.86,12551.0
2022-08-24 15:30:00,28.86,29.01,28.84,29.0,101078.0,28.86,29.01,28.84,29.0,101078.0
2022-08-25 09:30:00,29.48,29.48,29.05,29.26,97782.0,29.48,29.48,29.05,29.26,97782.0
2022-08-25 10:00:00,29.31,29.46,29.15,29.32,20203.0,29.31,29.46,29.15,29.32,20203.0
2022-08-25 10:30:00,29.36,29.41,29.09,29.09,8415.0,29.36,29.41,29.09,29.09,8415.0
2022-08-25 11:00:00,29.09,29.09,28.85,28.9,16088.0,29.09,29.09,28.85,28.9,16088.0
2022-08-25 11:30:00,28.91,28.97,28.81,28.97,6919.0,28.91,28.97,28.81,28.97,6919.0
2022-08-25 12:00:00,28.98,29.0,28.9,29.0,10439.0,28.98,29.0,28.9,29.0,10439.0
2022-08-25 12:30:00,28.99,29.02,28.86,28.89,7395.0,28.99,29.02,28.86,28.89,7395.0
2022-08-25 13:00:00,28.87,29.13,28.83,28.97,13638.0,28.87,29.13,28.83,28.97,13638.0
2022-08-25 13:30:00,28.96,29.07,28.96,29.06,5188.0,28.96,29.07,28.96,29.06,5188.0
2022-08-25 14:00:00,29.08,29.17,29.08,29.14,4428.0,29.08,29.17,29.08,29.14,4428.0
2022-08-25 14:30:00,29.13,29.15,29.03,29.12,7128.0,29.13,29.15,29.03,29.12,7128.0
2022-08-25 15:00:00,29.12,29.15,29.06,29.12,28362.0,29.12,29.15,29.06,29.12,28362.0
2022-08-25 15:30:00,29.12,29.25,29.02,29.21,99910.0,29.12,29.25,29.02,29.21,99910.0
2022-08-26 09:30:00,29.23,29.28,28.84,29.01,23050.0,29.23,29.28,28.84,29.01,23050.0
2022-08-26 10:00:00,28.99,29.31,28.67,28.89,29773.0,28.99,29.31,28.67,28.89,29773.0
2022-08-26 10:30:00,28.86,28.86,28.33,28.33,16488.0,28.86,28.86,28.33,28.33,16488.0
2022-08-26 11:00:00,28.31,28.38,27.93,28.16,33574.0,28.31,28.38,27.93,28.16,33574.0
2022-08-26 11:30:00,28.17,28.26,28.04,28.17,9712.0,28.17,28.26,28.04,28.17,9712.0
2022-08-26 12:00:00,28.19,28.3,28.11,28.14,18848.0,28.19,28.3,28.11,28.14,18848.0
2022-08-26 12:30:00,28.16,28.49,28.14,28.48,11838.0,28.16,28.49,28.14,28.48,11838.0
2022-08-26 13:00:00,28.48,28.63,28.48,28.58,6435.0,28.48,28.63,28.48,28.58,6435.0
2022-08-26 13:30:00,28.56,28.57,28.46,28.49,8682.0,28.56,28.57,28.46,28.49,8682.0
2022-08-26 14:00:00,28.48,28.53,28.22,28.26,10490.0,28.48,28.53,28.22,28.26,10490.0
2022-08-26 14:30:00,28.25,28.33,28.22,28.33,11380.0,28.25,28.33,28.22,28.33,11380.0
2022-08-26 15:00:00,28.33,28.4,28.22,28.25,15994.0,28.33,28.4,28.22,28.25,15994.0
2022-08-26 15:30:00,28.25,28.38,28.15,28.25,83362.0,28.25,28.38,28.15,28.25,83362.0
2022-08-29 09:30:00,27.92,28.66,27.89,28.2,29810.0,27.92,28.66,27.89,28.2,29810.0
2022-08-29 10:00:00,28.19,28.3,27.95,28.07,32742.0,28.19,28.3,27.95,28.07,32742.0
2022-08-29 10:30:00,28.07,28.16,27.79,27.79,22545.0,28.07,28.16,27.79,27.79,22545.0
2022-08-29 11:00:00,27.81,27.82,27.51,27.56,12569.0,27.81,27.82,27.51,27.56,12569.0
2022-08-29 11:30:00,27.54,27.61,27.35,27.49,19686.0,27.54,27.61,27.35,27.49,19686.0
2022-08-29 12:00:00,27.49,27.74,27.48,27.69,18915.0,27.49,27.74,27.48,27.69,18915.0
2022-08-29 12:30:00,27.67,27.77,27.53,27.72,12732.0,27.67,27.77,27.53,27.72,12732.0
2022-08-29 13:00:00,27.71,27.8,27.68,27.72,19347.0,27.71,27.8,27.68,27.72,19347.0
2022-08-29 13:30:00,27.71,27.77,27.62,27.72,18007.0,27.71,27.77,27.62,27.72,18007.0
2022-08-29 14:00:00,27.69,27.7,27.57,27.64,13349.0,27.69,27.7,27.57,27.64,13349.0
2022-08-29 14:30:00,27.64,27.66,27.45,27.54,29395.0,27.64,27.66,27.45,27.54,29395.0
2022-08-29 15:00:00,27.54,27.58,27.43,27.44,17726.0,27.54,27.58,27.43,27.44,17726.0
2022-08-29 15:30:00,27.42,27.42,27.24,27.3,109266.0,27.42,27.42,27.24,27.3,109266.0
2022-08-30 09:30:00,27.71,27.95,27.38,27.43,29851.0,27.71,27.95,27.38,27.43,29851.0
2022-08-30 10:00:00,27.41,27.46,27.09,27.22,19627.0,27.41,27.46,27.09,27.22,19627.0
2022-08-30 10:30:00,27.21,27.21,26.82,26.94,23035.0,27.21,27.21,26.82,26.94,23035.0
2022-08-30 11:00:00,26.96,26.97,26.82,26.92,19806.0,26.96,26.97,26.82,26.92,19806.0
2022-08-30 11:30:00,26.93,26.97,26.7,26.81,15998.0,26.93,26.97,26.7,26.81,15998.0
2022-08-30 12:00:00,26.81,26.88,26.77,26.82,21295.0,26.81,26.88,26.77,26.82,21295.0
2022-08-30 12:30:00,26.83,26.95,26.72,26.93,26964.0,26.83,26.95,26.72,26.93,26964.0
2022-08-30 13:00:00,26.91,26.92,26.72,26.74,15409.0,26.91,26.92,26.72,26.74,15409.0
2022-08-30 13:30:00,26.72,26.96,26.72,26.93,26920.0,26.72,26.96,26.72,26.93,26920.0
2022-08-30 14:00:00,26.93,26.95,26.85,26.94,27292.0,26.93,26.95,26.85,26.94,27292.0
2022-08-30 14:30:00,26.93,27.13,26.93,27.09,13873.0,26.93,27.13,26.93,27.09,13873.0
2022-08-30 15:00:00,27.1,27.28,27.1,27.11,20052.0,27.1,27.28,27.1,27.11,20052.0
2022-08-30 15:30:00,27.11,27.35,27.01,27.33,91751.0,27.11,27.35,27.01,27.33,91751.0
2022-08-31 09:30:00,27.87,28.7,27.84,28.45,92778.0,27.87,28.7,27.84,28.45,92778.0
2022-08-31 10:00:00,28.44,28.58,27.66,27.67,52797.0,28.44,28.58,27.66,27.67,52797.0
2022-08-31 10:30:00,27.7,27.7,27.06,27.06,62343.0,27.7,27.7,27.06,27.06,62343.0
2022-08-31 11:00:00,27.04,27.22,26.9,27.15,224822.0,27.04,27.22,26.9,27.15,224822.0
2022-08-31 11:30:00,27.1,27.28,27.08,27.14,180396.0,27.1,27.28,27.08,27.14,180396.0
2022-08-31 12:00:00,27.14,27.21,27.06,27.16,46041.0,27.14,27.21,27.06,27.16,46041.0
2022-08-31 12:30:00,27.16,27.24,27.09,27.11,28131.0,27.16,27.24,27.09,27.11,28131.0
2022-08-31 13:00:00,27.11,27.2,26.98,27.02,11400.0,27.11,27.2,26.98,27.02,11400.0
2022-08-31 13:30:00,26.98,27.12,26.93,27.1,14080.0,26.98,27.12,26.93,27.1,14080.0
2022-08-31 14:00:00,27.11,27.3,27.04,27.29,17059.0,27.11,27.3,27.04,27.29,17059.0
2022-08-31 14:30:00,27.28,27.29,27.18,27.24,18796.0,27.28,27.29,27.18,27.24,18796.0
2022-08-31 15:00:00,27.26,27.45,27.23,27.32,13978.0,27.26,27.45,27.23,27.32,13978.0
2022-08-31 15:30:00,27.31,27.43,27.28,27.35,107267.0,27.31,27.43,27.28,27.35,107267.0
2022-09-01 09:30:00,26.79,26.85,26.0,26.11,39599.0,26.79,26.85,26.0,26.11,39599.0
2022-09-01 10:00:00,26.04,26.07,25.53,25.68,75099.0,26.04,26.07,25.53,25.68,75099.0
2022-09-01 10:30:00,25.68,25.83,25.25,25.32,111458.0,25.68,25.83,25.25,25.32,111458.0
2022-09-01 11:00:00,25.3,25.41,25.15,25.17,70535.0,25.3,25.41,25.15,25.17,70535.0
2022-09-01 11:30:00,25.16,25.33,25.09,25.19,139116.0,25.16,25.33,25.09,25.19,139116.0
2022-09-01 12:00:00,25.18,25.39,25.18,25.37,56567.0,25.18,25.39,25.18,25.37,56567.0
2022-09-01 12:30:00,25.36,25.36,25.13,25.23,89326.0,25.36,25.36,25.13,25.23,89326.0
2022-09-01 13:00:00,25.24,25.4,25.12,25.33,94561.0,25.24,25.4,25.12,25.33,94561.0
2022-09-01 13:30:00,25.35,25.57,25.3,25.35,45750.0,25.35,25.57,25.3,25.35,45750.0
2022-09-01 14:00:00,25.35,25.56,25.26,25.53,34283.0,25.35,25.56,25.26,25.53,34283.0
2022-09-01 14:30:00,25.55,25.62,25.37,25.4,60817.0,25.55,25.62,25.37,25.4,60817.0
2022-09-01 15:00:00,25.41,25.7,25.38,25.6,91775.0,25.41,25.7,25.38,25.6,91775.0
2022-09-01 15:30:00,25.59,25.91,25.48,25.87,239757.0,25.59,25.91,25.48,25.87,239757.0
2022-09-02 09:30:00,26.5,26.5,25.5,25.59,43898.0,26.5,26.5,25.5,25.59,43898.0
2022-09-02 10:00:00,25.6,26.52,25.52,26.48,21510.0,25.6,26.52,25.52,26.48,21510.0
2022-09-02 10:30:00,26.49,26.61,26.32,26.47,30708.0,26.49,26.61,26.32,26.47,30708.0
2022-09-02 11:00:00,26.47,26.49,26.25,26.36,58640.0,26.47,26.49,26.25,26.36,58640.0
2022-09-02 11:30:00,26.36,26.37,26.16,26.2,18727.0,26.36,26.37,26.16,26.2,18727.0
2022-09-02 12:00:00,26.2,26.21,25.89,25.89,16667.0,26.2,26.21,25.89,25.89,16667.0
2022-09-02 12:30:00,25.89,25.91,25.67,25.79,13531.0,25.89,25.91,25.67,25.79,13531.0
2022-09-02 13:00:00,25.79,25.79,25.61,25.61,18344.0,25.79,25.79,25.61,25.61,18344.0
2022-09-02 13:30:00,25.62,25.74,25.52,25.55,16991.0,25.62,25.74,25.52,25.55,16991.0
2022-09-02 14:00:00,25.57,25.8,25.56,25.8,15268.0,25.57,25.8,25.56,25.8,15268.0
2022-09-02 14:30:00,25.78,25.9,25.74,25.77,24800.0,25.78,25.9,25.74,25.77,24800.0
2022-09-02 15:00:00,25.76,25.88,25.72,25.78,32077.0,25.76,25.88,25.72,25.78,32077.0
2022-09-02 15:30:00,25.78,25.85,25.62,25.75,90485.0,25.78,25.85,25.62,25.75,90485.0
2022-09-06 09:30:00,26.11,26.11,25.22,25.56,63814.0,26.11,26.11,25.22,25.56,63814.0
2022-09-06 10:00:00,25.54,25.55,25.17,25.37,28961.0,25.54,25.55,25.17,25.37,28961.0
2022-09-06 10:30:00,25.27,25.61,25.22,25.53,38806.0,25.27,25.61,25.22,25.53,38806.0
2022-09-06 11:00:00,25.54,25.58,25.36,25.48,27060.0,25.54,25.58,25.36,25.48,27060.0
2022-09-06 11:30:00,25.48,25.78,25.44,25.78,30426.0,25.48,25.78,25.44,25.78,30426.0
2022-09-06 12:00:00,25.78,25.9,25.67,25.78,24246.0,25.78,25.9,25.67,25.78,24246.0
2022-09-06 12:30:00,25.78,25.84,25.63,25.64,36692.0,25.78,25.84,25.63,25.64,36692.0
2022-09-06 13:00:00,25.64,25.64,25.38,25.38,37846.0,25.64,25.64,25.38,25.38,37846.0
2022-09-06 13:30:00,25.37,25.52,25.35,25.5,33227.0,25.37,25.52,25.35,25.5,33227.0
2022-09-06 14:00:00,25.49,25.74,25.48,25.73,39719.0,25.49,25.74,25.48,25.73,39719.0
2022-09-06 14:30:00,25.73,25.74,25.56,25.62,41409.0,25.73,25.74,25.56,25.62,41409.0
2022-09-06 15:00:00,25.63,25.76,25.56,25.64,46523.0,25.63,25.76,25.56,25.64,46523.0
2022-09-06 15:30:00,25.62,25.77,25.57,25.75,159979.0,25.62,25.77,25.57,25.75,159979.0
2022-09-07 09:30:00,25.85,26.37,25.85,26.05,33420.0,25.85,26.37,25.85,26.05,33420.0
2022-09-07 10:00:00,26.0,26.19,25.85,25.93,33447.0,26.0,26.19,25.85,25.93,33447.0
2022-09-07 10:30:00,25.95,26.19,25.91,26.02,22134.0,25.95,26.19,25.91,26.02,22134.0
2022-09-07 11:00:00,26.02,26.33,25.98,26.26,23229.0,26.02,26.33,25.98,26.26,23229.0
2022-09-07 11:30:00,26.27,26.54,26.27,26.47,15069.0,26.27,26.54,26.27,26.47,15069.0
2022-09-07 12:00:00,26.48,26.54,26.37,26.48,20524.0,26.48,26.54,26.37,26.48,20524.0
2022-09-07 12:30:00,26.47,26.61,26.44,26.49,14463.0,26.47,26.61,26.44,26.49,14463.0
2022-09-07 13:00:00,26.49,26.56,26.47,26.49,15701.0,26.49,26.56,26.47,26.49,15701.0
2022-09-07 13:30:00,26.5,26.59,26.46,26.52,20534.0,26.5,26.59,26.46,26.52,20534.0
2022-09-07 14:00:00,26.54,26.66,26.53,26.64,21330.0,26.54,26.66,26.53,26.64,21330.0
2022-09-07 14:30:00,26.64,26.81,26.58,26.8,21934.0,26.64,26.81,26.58,26.8,21934.0
2022-09-07 15:00:00,26.8,27.02,26.8,26.91,44286.0,26.8,27.02,26.8,26.91,44286.0
2022-09-07 15:30:00,26.91,27.17,26.91,27.1,168535.0,26.91,27.17,26.91,27.1,168535.0
2022-09-08 09:30:00,26.69,27.44,26.42,27.41,35124.0,26.69,27.44,26.42,27.41,35124.0
2022-09-08 10:00:00,27.45,27.85,27.22,27.57,37848.0,27.45,27.85,27.22,27.57,37848.0
2022-09-08 10:30:00,27.52,27.94,27.46,27.92,29192.0,27.52,27.94,27.46,27.92,29192.0
2022-09-08 11:00:00,27.94,28.03,27.82,28.0,23827.0,27.94,28.03,27.82,28.0,23827.0
2022-09-08 11:30:00,27.99,28.16,27.88,27.89,41784.0,27.99,28.16,27.88,27.89,41784.0
2022-09-08 12:00:00,27.93,27.93,27.58,27.73,21123.0,27.93,27.93,27.58,27.73,21123.0
2022-09-08 12:30:00,27.69,28.01,27.68,28.01,33226.0,27.69,28.01,27.68,28.01,33226.0
2022-09-08 13:00:00,28.0,28.0,27.78,27.89,19911.0,28.0,28.0,27.78,27.89,19911.0
2022-09-08 13:30:00,27.86,28.01,27.86,27.94,25830.0,27.86,28.01,27.86,27.94,25830.0
2022-09-08 14:00:00,27.94,28.0,27.92,27.93,25584.0,27.94,28.0,27.92,27.93,25584.0
2022-09-08 14:30:00,27.93,28.08,27.91,27.94,23313.0,27.93,28.08,27.91,27.94,23313.0
2022-09-08 15:00:00,27.94,28.08,27.88,28.06,37689.0,27.94,28.08,27.88,28.06,37689.0
2022-09-08 15:30:00,28.04,28.22,28.0,28.2,128625.0,28.04,28.22,28.0,28.2,128625.0
2022-09-09 09:30:00,28.94,29.42,28.4,29.3,43435.0,28.94,29.42,28.4,29.3,43435.0
2022-09-09 10:00:00,29.37,29.59,29.27,29.56,31829.0,29.37,29.59,29.27,29.56,31829.0
2022-09-09 10:30:00,29.54,29.86,29.47,29.81,34756.0,29.54,29.86,29.47,29.81,34756.0
2022-09-09 11:00:00,29.81,29.94,29.72,29.93,55959.0,29.81,29.94,29.72,29.93,55959.0
2022-09-09 11:30:00,29.92,29.94,29.8,29.88,49212.0,29.92,29.94,29.8,29.88,49212.0
2022-09-09 12:00:00,29.85,29.92,29.8,29.92,50695.0,29.85,29.92,29.8,29.92,50695.0
2022-09-09 12:30:00,29.9,29.94,29.85,29.89,19940.0,29.9,29.94,29.85,29.89,19940.0
2022-09-09 13:00:00,29.86,29.89,29.76,29.83,16072.0,29.86,29.89,29.76,29.83,16072.0
2022-09-09 13:30:00,29.8,29.87,29.59,29.59,26660.0,29.8,29.87,29.59,29.59,26660.0
2022-09-09 14:00:00,29.57,29.65,29.42,29.56,42172.0,29.57,29.65,29.42,29.56,42172.0
2022-09-09 14:30:00,29.55,29.56,29.35,29.45,28704.0,29.55,29.56,29.35,29.45,28704.0
2022-09-09 15:00:00,29.45,29.74,29.45,29.74,31555.0,29.45,29.74,29.45,29.74,31555.0
2022-09-09 15:30:00,29.71,29.9,29.65,29.83,158652.0,29.71,29.9,29.65,29.83,158652.0
2022-09-12 09:30:00,29.88,30.92,29.8,30.88,109303.0,29.88,30.92,29.8,30.88,109303.0
2022-09-12 10:00:00,30.85,30.92,30.3,30.36,66594.0,30.85,30.92,30.3,30.36,66594.0
2022-09-12 10:30:00,30.42,30.47,30.05,30.08,31933.0,30.42,30.47,30.05,30.08,31933.0
2022-09-12 11:00:00,30.11,30.23,29.98,30.22,42686.0,30.11,30.23,29.98,30.22,42686.0
2022-09-12 11:30:00,30.22,30.22,29.94,30.04,35102.0,30.22,30.22,29.94,30.04,35102.0
2022-09-12 12:00:00,30.04,30.2,29.86,30.2,22087.0,30.04,30.2,29.86,30.2,22087.0
2022-09-12 12:30:00,30.21,30.43,30.14,30.4,29038.0,30.21,30.43,30.14,30.4,29038.0
2022-09-12 13:00:00,30.4,30.4,30.28,30.33,12656.0,30.4,30.4,30.28,30.33,12656.0
2022-09-12 13:30:00,30.35,30.42,30.33,30.35,12406.0,30.35,30.42,30.33,30.35,12406.0
2022-09-12 14:00:00,30.34,30.38,30.24,30.33,23332.0,30.34,30.38,30.24,30.33,23332.0
2022-09-12 14:30:00,30.32,30.57,30.31,30.57,24568.0,30.32,30.57,30.31,30.57,24568.0
2022-09-12 15:00:00,30.54,30.71,30.48,30.71,36368.0,30.54,30.71,30.48,30.71,36368.0
2022-09-12 15:30:00,30.7,30.75,30.46,30.59,156553.0,30.7,30.75,30.46,30.59,156553.0
2022-09-13 09:30:00,28.83,29.48,28.62,29.14,55017.0,28.83,29.48,28.62,29.14,55017.0
2022-09-13 10:00:00,29.13,29.55,29.13,29.3,21388.0,29.13,29.55,29.13,29.3,21388.0
2022-09-13 10:30:00,29.28,29.38,28.96,29.17,15089.0,29.28,29.38,28.96,29.17,15089.0
2022-09-13 11:00:00,29.14,29.16,28.8,28.85,19320.0,29.14,29.16,28.8,28.85,19320.0
2022-09-13 11:30:00,28.89,29.05,28.82,28.82,57374.0,28.89,29.05,28.82,28.82,57374.0
2022-09-13 12:00:00,28.82,28.91,28.65,28.69,24566.0,28.82,28.91,28.65,28.69,24566.0
2022-09-13 12:30:00,28.7,28.89,28.7,28.8,33932.0,28.7,28.89,28.7,28.8,33932.0
2022-09-13 13:00:00,28.8,29.14,28.76,29.12,19645.0,28.8,29.14,28.76,29.12,19645.0
2022-09-13 13:30:00,29.12,29.21,29.06,29.1,24668.0,29.12,29.21,29.06,29.1,24668.0
2022-09-13 14:00:00,29.1,29.25,29.1,29.14,47201.0,29.1,29.25,29.1,29.14,47201.0
2022-09-13 14:30:00,29.13,29.13,28.96,29.02,43726.0,29.13,29.13,28.96,29.02,43726.0
2022-09-13 15:00:00,29.03,29.04,28.84,28.84,47183.0,29.03,29.04,28.84,28.84,47183.0
2022-09-13 15:30:00,28.85,29.19,28.71,29.1,170159.0,28.85,29.19,28.71,29.1,170159.0
2022-09-14 09:30:00,29.16,29.16,28.54,28.97,33559.0,29.16,29.16,28.54,28.97,33559.0
2022-09-14 10:00:00,28.99,29.17,28.78,28.86,61541.0,28.99,29.17,28.78,28.86,61541.0
2022-09-14 10:30:00,28.85,29.19,28.81,28.82,76877.0,28.85,29.19,28.81,28.82,76877.0
2022-09-14 11:00:00,28.84,28.91,28.72,28.85,15888.0,28.84,28.91,28.72,28.85,15888.0
2022-09-14 11:30:00,28.83,28.94,28.76,28.79,46768.0,28.83,28.94,28.76,28.79,46768.0
2022-09-14 12:00:00,28.8,29.01,28.7,28.93,22665.0,28.8,29.01,28.7,28.93,22665.0
2022-09-14 12:30:00,28.96,29.08,28.91,29.0,26183.0,28.96,29.08,28.91,29.0,26183.0
2022-09-14 13:00:00,29.01,29.1,28.94,28.96,32957.0,29.01,29.1,28.94,28.96,32957.0
2022-09-14 13:30:00,28.96,28.97,28.69,28.75,26145.0,28.96,28.97,28.69,28.75,26145.0
2022-09-14 14:00:00,28.75,28.79,28.59,28.65,19184.0,28.75,28.79,28.59,28.65,19184.0
2022-09-14 14:30:00,28.66,28.7,28.51,28.51,28065.0,28.66,28.7,28.51,28.51,28065.0
2022-09-14 15:00:00,28.51,28.67,28.48,28.57,33894.0,28.51,28.67,28.48,28.57,33894.0
2022-09-14 15:30:00,28.56,28.88,28.44,28.85,144018.0,28.56,28.88,28.44,28.85,144018.0
2022-09-15 09:30:00,28.39,29.34,28.31,29.26,17061.0,28.39,29.34,28.31,29.26,17061.0
2022-09-15 10:00:00,29.3,29.36,28.9,28.9,10491.0,29.3,29.36,28.9,28.9,10491.0
2022-09-15 10:30:00,28.91,29.02,28.47,28.49,18064.0,28.91,29.02,28.47,28.49,18064.0
2022-09-15 11:00:00,28.44,28.44,28.21,28.34,13768.0,28.44,28.44,28.21,28.34,13768.0
2022-09-15 11:30:00,28.39,28.67,28.35,28.46,63838.0,28.39,28.67,28.35,28.46,63838.0
2022-09-15 12:00:00,28.48,28.53,28.21,28.3,35983.0,28.48,28.53,28.21,28.3,35983.0
2022-09-15 12:30:00,28.35,28.5,28.35,28.49,12242.0,28.35,28.5,28.35,28.49,12242.0
2022-09-15 13:00:00,28.51,28.84,28.51,28.78,15228.0,28.51,28.84,28.51,28.78,15228.0
2022-09-15 13:30:00,28.76,28.83,28.6,28.65,16408.0,28.76,28.83,28.6,28.65,16408.0
2022-09-15 14:00:00,28.64,28.64,28.48,28.61,35090.0,28.64,28.64,28.48,28.61,35090.0
2022-09-15 14:30:00,28.6,28.73,28.58,28.72,30066.0,28.6,28.73,28.58,28.72,30066.0
2022-09-15 15:00:00,28.73,28.74,28.52,28.56,42804.0,28.73,28.74,28.52,28.56,42804.0
2022-09-15 15:30:00,28.55,28.85,28.55,28.73,147879.0,28.55,28.85,28.55,28.73,147879.0
2022-09-16 09:30:00,28.06,28.06,27.38,27.41,152291.0,28.06,28.06,27.38,27.41,152291.0
2022-09-16 10:00:00,27.36,27.47,27.13,27.29,34519.0,27.36,27.47,27.13,27.29,34519.0
2022-09-16 10:30:00,27.27,27.53,27.26,27.36,37542.0,27.27,27.53,27.26,27.36,37542.0
2022-09-16 11:00:00,27.33,27.38,27.09,27.14,19139.0,27.33,27.38,27.09,27.14,19139.0
2022-09-16 11:30:00,27.16,27.34,27.07,27.16,19967.0,27.16,27.34,27.07,27.16,19967.0
2022-09-16 12:00:00,27.14,27.15,26.87,26.87,16443.0,27.14,27.15,26.87,26.87,16443.0
2022-09-16 12:30:00,26.88,27.1,26.86,27.07,23364.0,26.88,27.1,26.86,27.07,23364.0
2022-09-16 13:00:00,27.07,27.1,26.89,26.92,10283.0,27.07,27.1,26.89,26.92,10283.0
2022-09-16 13:30:00,26.94,27.0,26.78,26.82,35904.0,26.94,27.0,26.78,26.82,35904.0
2022-09-16 14:00:00,26.79,26.82,26.54,26.63,30279.0,26.79,26.82,26.54,26.63,30279.0
2022-09-16 14:30:00,26.61,26.65,26.41,26.63,37174.0,26.61,26.65,26.41,26.63,37174.0
2022-09-16 15:00:00,26.64,27.01,26.6,26.96,45611.0,26.64,27.01,26.6,26.96,45611.0
2022-09-16 15:30:00,26.97,26.99,26.76,26.81,135858.0,26.97,26.99,26.76,26.81,135858.0
2022-09-19 09:30:00,26.59,27.86,26.49,27.57,52095.0,26.59,27.86,26.49,27.57,52095.0
2022-09-19 10:00:00,27.55,27.77,27.42,27.74,75222.0,27.55,27.77,27.42,27.74,75222.0
2022-09-19 10:30:00,27.7,28.01,27.62,27.87,77776.0,27.7,28.01,27.62,27.87,77776.0
2022-09-19 11:00:00,27.9,27.94,27.69,27.7,29351.0,27.9,27.94,27.69,27.7,29351.0
2022-09-19 11:30:00,27.71,27.77,27.48,27.71,26118.0,27.71,27.77,27.48,27.71,26118.0
2022-09-19 12:00:00,27.74,27.76,27.59,27.76,14395.0,27.74,27.76,27.59,27.76,14395.0
2022-09-19 12:30:00,27.75,28.03,27.73,27.98,21538.0,27.75,28.03,27.73,27.98,21538.0
2022-09-19 13:00:00,27.99,28.1,27.95,28.1,15008.0,27.99,28.1,27.95,28.1,15008.0
2022-09-19 13:30:00,28.1,28.11,27.93,28.02,18421.0,28.1,28.11,27.93,28.02,18421.0
2022-09-19 14:00:00,28.05,28.18,28.02,28.14,20062.0,28.05,28.18,28.02,28.14,20062.0
2022-09-19 14:30:00,28.14,28.31,28.14,28.29,20414.0,28.14,28.31,28.14,28.29,20414.0
2022-09-19 15:00:00,28.3,28.43,28.27,28.4,28873.0,28.3,28.43,28.27,28.4,28873.0
2022-09-19 15:30:00,28.41,28.6,28.39,28.39,111924.0,28.41,28.6,28.39,28.39,111924.0
2022-09-20 09:30:00,28.16,28.31,27.76,28.07,21030.0,28.16,28.31,27.76,28.07,21030.0
2022-09-20 10:00:00,28.09,28.17,27.92,27.95,22783.0,28.09,28.17,27.92,27.95,22783.0
2022-09-20 10:30:00,27.92,28.09,27.77,27.97,20106.0,27.92,28.09,27.77,27.97,20106.0
2022-09-20 11:00:00,27.96,28.21,27.94,28.2,15047.0,27.96,28.21,27.94,28.2,15047.0
2022-09-20 11:30:00,28.2,28.22,28.01,28.16,10467.0,28.2,28.22,28.01,28.16,10467.0
2022-09-20 12:00:00,28.18,28.21,27.99,27.99,9688.0,28.18,28.21,27.99,27.99,9688.0
2022-09-20 12:30:00,28.01,28.05,27.97,28.02,10956.0,28.01,28.05,27.97,28.02,10956.0
2022-09-20 13:00:00,28.02,28.03,27.86,27.86,8917.0,28.02,28.03,27.86,27.86,8917.0
2022-09-20 13:30:00,27.83,27.87,27.69,27.7,11603.0,27.83,27.87,27.69,27.7,11603.0
2022-09-20 14:00:00,27.71,27.86,27.71,27.76,18695.0,27.71,27.86,27.71,27.76,18695.0
2022-09-20 14:30:00,27.73,27.88,27.7,27.85,18200.0,27.73,27.88,27.7,27.85,18200.0
2022-09-20 15:00:00,27.9,28.02,27.83,27.94,18149.0,27.9,28.02,27.83,27.94,18149.0
2022-09-20 15:30:00,27.91,27.92,27.78,27.79,99861.0,27.91,27.92,27.78,27.79,99861.0
2022-09-21 09:30:00,27.93,28.07,27.65,28.02,31262.0,27.93,28.07,27.65,28.02,31262.0
2022-09-21 10:00:00,27.99,28.28,27.85,28.28,21653.0,27.99,28.28,27.85,28.28,21653.0
2022-09-21 10:30:00,28.27,28.35,28.11,28.16,24916.0,28.27,28.35,28.11,28.16,24916.0
2022-09-21 11:00:00,28.17,28.27,28.1,28.25,18216.0,28.17,28.27,28.1,28.25,18216.0
2022-09-21 11:30:00,28.26,28.26,27.99,27.99,18898.0,28.26,28.26,27.99,27.99,18898.0
2022-09-21 12:00:00,27.96,27.99,27.89,27.92,5400.0,27.96,27.99,27.89,27.92,5400.0
2022-09-21 12:30:00,27.89,27.99,27.78,27.78,10110.0,27.89,27.99,27.78,27.78,10110.0
2022-09-21 13:00:00,27.78,27.8,27.71,27.8,14674.0,27.78,27.8,27.71,27.8,14674.0
2022-09-21 13:30:00,27.83,27.95,27.81,27.95,9833.0,27.83,27.95,27.81,27.95,9833.0
2022-09-21 14:00:00,27.93,27.93,27.16,27.42,50274.0,27.93,27.93,27.16,27.42,50274.0
2022-09-21 14:30:00,27.41,28.47,27.37,28.41,33031.0,27.41,28.47,27.37,28.41,33031.0
2022-09-21 15:00:00,28.41,28.44,27.77,27.78,32796.0,28.41,28.44,27.77,27.78,32796.0
2022-09-21 15:30:00,27.76,27.76,27.33,27.39,182275.0,27.76,27.76,27.33,27.39,182275.0
2022-09-22 09:30:00,27.04,27.38,26.54,26.7,16606.0,27.04,27.38,26.54,26.7,16606.0
2022-09-22 10:00:00,26.7,26.7,26.29,26.3,12579.0,26.7,26.7,26.29,26.3,12579.0
2022-09-22 10:30:00,26.34,26.54,26.15,26.18,30429.0,26.34,26.54,26.15,26.18,30429.0
2022-09-22 11:00:00,26.22,26.32,26.0,26.15,15628.0,26.22,26.32,26.0,26.15,15628.0
2022-09-22 11:30:00,26.19,26.4,26.19,26.29,26913.0,26.19,26.4,26.19,26.29,26913.0
2022-09-22 12:00:00,26.34,26.35,26.04,26.19,13753.0,26.34,26.35,26.04,26.19,13753.0
2022-09-22 12:30:00,26.18,26.23,26.12,26.19,6351.0,26.18,26.23,26.12,26.19,6351.0
2022-09-22 13:00:00,26.16,26.17,25.93,26.0,14426.0,26.16,26.17,25.93,26.0,14426.0
2022-09-22 13:30:00,26.01,26.44,25.99,26.38,148984.0,26.01,26.44,25.99,26.38,148984.0
2022-09-22 14:00:00,26.4,26.42,26.12,26.13,13625.0,26.4,26.42,26.12,26.13,13625.0
2022-09-22 14:30:00,26.13,26.42,26.13,26.4,18449.0,26.13,26.42,26.13,26.4,18449.0
2022-09-22 15:00:00,26.4,26.57,26.4,26.52,34623.0,26.4,26.57,26.4,26.52,34623.0
2022-09-22 15:30:00,26.53,26.7,26.45,26.45,134413.0,26.53,26.7,26.45,26.45,134413.0
2022-09-23 09:30:00,26.12,26.6,26.05,26.06,36892.0,26.12,26.6,26.05,26.06,36892.0
2022-09-23 10:00:00,26.05,26.16,25.9,26.16,29125.0,26.05,26.16,25.9,26.16,29125.0
2022-09-23 10:30:00,26.15,26.23,25.94,26.12,26628.0,26.15,26.23,25.94,26.12,26628.0
2022-09-23 11:00:00,26.1,26.39,26.06,26.24,21475.0,26.1,26.39,26.06,26.24,21475.0
2022-09-23 11:30:00,26.25,26.28,25.87,26.01,15120.0,26.25,26.28,25.87,26.01,15120.0
2022-09-23 12:00:00,26.0,26.02,25.71,25.72,15906.0,26.0,26.02,25.71,25.72,15906.0
2022-09-23 12:30:00,25.71,25.9,25.69,25.88,17196.0,25.71,25.9,25.69,25.88,17196.0
2022-09-23 13:00:00,25.87,25.98,25.81,25.82,15199.0,25.87,25.98,25.81,25.82,15199.0
2022-09-23 13:30:00,25.83,25.93,25.77,25.89,15195.0,25.83,25.93,25.77,25.89,15195.0
2022-09-23 14:00:00,25.87,26.03,25.69,25.99,42472.0,25.87,26.03,25.69,25.99,42472.0
2022-09-23 14:30:00,26.01,26.08,25.9,26.02,34351.0,26.01,26.08,25.9,26.02,34351.0
2022-09-23 15:00:00,26.02,26.32,26.02,26.32,51166.0,26.02,26.32,26.02,26.32,51166.0
2022-09-23 15:30:00,26.32,26.51,26.28,26.37,163472.0,26.32,26.51,26.28,26.37,163472.0
2022-09-26 09:30:00,26.18,27.1,26.18,27.03,36033.0,26.18,27.1,26.18,27.03,36033.0
2022-09-26 10:00:00,27.02,27.12,26.9,27.04,40743.0,27.02,27.12,26.9,27.04,40743.0
2022-09-26 10:30:00,27.02,27.03,26.67,26.78,72142.0,27.02,27.03,26.67,26.78,72142.0
2022-09-26 11:00:00,26.77,26.78,26.39,26.41,15400.0,26.77,26.78,26.39,26.41,15400.0
2022-09-26 11:30:00,26.43,26.53,26.27,26.4,17152.0,26.43,26.53,26.27,26.4,17152.0
2022-09-26 12:00:00,26.33,26.33,26.08,26.1,19366.0,26.33,26.33,26.08,26.1,19366.0
2022-09-26 12:30:00,26.09,26.39,26.09,26.35,17001.0,26.09,26.39,26.09,26.35,17001.0
2022-09-26 13:00:00,26.34,26.36,26.24,26.3,12745.0,26.34,26.36,26.24,26.3,12745.0
2022-09-26 13:30:00,26.32,26.38,26.14,26.14,15274.0,26.32,26.38,26.14,26.14,15274.0
2022-09-26 14:00:00,26.14,26.38,26.14,26.26,15961.0,26.14,26.38,26.14,26.26,15961.0
2022-09-26 14:30:00,26.25,26.55,26.21,26.52,22394.0,26.25,26.55,26.21,26.52,22394.0
2022-09-26 15:00:00,26.54,26.62,26.44,26.47,23891.0,26.54,26.62,26.44,26.47,23891.0
2022-09-26 15:30:00,26.45,26.46,26.17,26.22,89510.0,26.45,26.46,26.17,26.22,89510.0
2022-09-27 09:30:00,26.68,27.06,26.51,26.68,15245.0,26.68,27.06,26.51,26.68,15245.0
2022-09-27 10:00:00,26.72,26.74,26.48,26.48,11911.0,26.72,26.74,26.48,26.48,11911.0
2022-09-27 10:30:00,26.52,26.81,26.48,26.76,12523.0,26.52,26.81,26.48,26.76,12523.0
2022-09-27 11:00:00,26.78,26.78,26.29,26.32,27068.0,26.78,26.78,26.29,26.32,27068.0
2022-09-27 11:30:00,26.31,26.39,26.08,26.08,16316.0,26.31,26.39,26.08,26.08,16316.0
2022-09-27 12:00:00,26.06,26.08,25.76,25.91,17440.0,26.06,26.08,25.76,25.91,17440.0
2022-09-27 12:30:00,25.91,26.19,25.89,26.13,19710.0,25.91,26.19,25.89,26.13,19710.0
2022-09-27 13:00:00,26.11,26.16,25.96,26.13,16491.0,26.11,26.16,25.96,26.13,16491.0
2022-09-27 13:30:00,26.12,26.2,26.11,26.13,8898.0,26.12,26.2,26.11,26.13,8898.0
2022-09-27 14:00:00,26.17,26.22,26.14,26.21,12151.0,26.17,26.22,26.14,26.21,12151.0
2022-09-27 14:30:00,26.21,26.42,26.14,26.38,13616.0,26.21,26.42,26.14,26.38,13616.0
2022-09-27 15:00:00,26.36,26.37,26.21,26.23,20447.0,26.36,26.37,26.21,26.23,20447.0
2022-09-27 15:30:00,26.23,26.48,26.15,26.42,64435.0,26.23,26.48,26.15,26.42,64435.0
2022-09-28 09:30:00,26.73,26.94,26.46,26.76,26420.0,26.73,26.94,26.46,26.76,26420.0
2022-09-28 10:00:00,26.9,27.04,26.64,27.04,14581.0,26.9,27.04,26.64,27.04,14581.0
2022-09-28 10:30:00,27.04,27.14,26.97,27.14,36361.0,27.04,27.14,26.97,27.14,36361.0
2022-09-28 11:00:00,27.09,27.47,27.03,27.25,16915.0,27.09,27.47,27.03,27.25,16915.0
2022-09-28 11:30:00,27.26,27.47,27.1,27.44,17373.0,27.26,27.47,27.1,27.44,17373.0
2022-09-28 12:00:00,27.46,27.49,27.34,27.42,18847.0,27.46,27.49,27.34,27.42,18847.0
2022-09-28 12:30:00,27.43,27.46,27.24,27.32,20951.0,27.43,27.46,27.24,27.32,20951.0
2022-09-28 13:00:00,27.31,27.43,27.28,27.39,10447.0,27.31,27.43,27.28,27.39,10447.0
2022-09-28 13:30:00,27.39,27.43,27.31,27.43,20194.0,27.39,27.43,27.31,27.43,20194.0
2022-09-28 14:00:00,27.43,27.5,27.39,27.48,17439.0,27.43,27.5,27.39,27.48,17439.0
2022-09-28 14:30:00,27.48,27.49,27.36,27.42,7576.0,27.48,27.49,27.36,27.42,7576.0
2022-09-28 15:00:00,27.4,27.61,27.39,27.57,25249.0,27.4,27.61,27.39,27.57,25249.0
2022-09-28 15:30:00,27.56,27.74,27.42,27.43,93165.0,27.56,27.74,27.42,27.43,93165.0
2022-09-29 09:30:00,26.71,27.01,26.14,26.45,28527.0,26.71,27.01,26.14,26.45,28527.0
2022-09-29 10:00:00,26.47,26.47,26.21,26.28,19789.0,26.47,26.47,26.21,26.28,19789.0
2022-09-29 10:30:00,26.24,26.46,26.19,26.38,30684.0,26.24,26.46,26.19,26.38,30684.0
2022-09-29 11:00:00,26.38,26.59,26.37,26.59,20395.0,26.38,26.59,26.37,26.59,20395.0
2022-09-29 11:30:00,26.58,26.82,26.51,26.82,15228.0,26.58,26.82,26.51,26.82,15228.0
2022-09-29 12:00:00,26.81,26.84,26.62,26.65,14266.0,26.81,26.84,26.62,26.65,14266.0
2022-09-29 12:30:00,26.65,26.7,26.55,26.56,7698.0,26.65,26.7,26.55,26.56,7698.0
2022-09-29 13:00:00,26.56,26.62,26.49,26.61,7813.0,26.56,26.62,26.49,26.61,7813.0
2022-09-29 13:30:00,26.56,26.72,26.56,26.57,13760.0,26.56,26.72,26.56,26.57,13760.0
2022-09-29 14:00:00,26.53,26.59,26.47,26.53,7431.0,26.53,26.59,26.47,26.53,7431.0
2022-09-29 14:30:00,26.59,26.67,26.53,26.55,14214.0,26.59,26.67,26.53,26.55,14214.0
2022-09-29 15:00:00,26.56,26.77,26.56,26.71,17349.0,26.56,26.77,26.56,26.71,17349.0
2022-09-29 15:30:00,26.71,26.94,26.69,26.9,81523.0,26.71,26.94,26.69,26.9,81523.0
2022-09-30 09:30:00,26.76,27.34,26.43,27.31,17892.0,26.76,27.34,26.43,27.31,17892.0
2022-09-30 10:00:00,27.33,27.43,27.12,27.38,17259.0,27.33,27.43,27.12,27.38,17259.0
2022-09-30 10:30:00,27.44,27.82,27.42,27.82,25889.0,27.44,27.82,27.42,27.82,25889.0
2022-09-30 11:00:00,27.83,27.89,27.73,27.8,32327.0,27.83,27.89,27.73,27.8,32327.0
2022-09-30 11:30:00,27.77,27.77,27.52,27.56,9606.0,27.77,27.77,27.52,27.56,9606.0
2022-09-30 12:00:00,27.5,27.5,27.19,27.23,5506.0,27.5,27.5,27.19,27.23,5506.0
2022-09-30 12:30:00,27.25,27.42,27.18,27.25,8435.0,27.25,27.42,27.18,27.25,8435.0
2022-09-30 13:00:00,27.24,27.38,27.18,27.36,10099.0,27.24,27.38,27.18,27.36,10099.0
2022-09-30 13:30:00,27.36,27.38,27.11,27.12,12592.0,27.36,27.38,27.11,27.12,12592.0
2022-09-30 14:00:00,27.09,27.14,26.97,27.0,8730.0,27.09,27.14,26.97,27.0,8730.0
2022-09-30 14:30:00,27.02,27.09,26.83,26.83,17801.0,27.02,27.09,26.83,26.83,17801.0
2022-09-30 15:00:00,26.83,26.96,26.78,26.84,21846.0,26.83,26.96,26.78,26.84,21846.0
2022-09-30 15:30:00,26.84,26.86,26.5,26.52,70042.0,26.84,26.86,26.5,26.52,70042.0
2022-10-03 09:30:00,26.69,27.02,26.39,26.43,22673.0,26.69,27.02,26.39,26.43,22673.0
2022-10-03 10:00:00,26.54,26.8,26.2,26.79,24942.0,26.54,26.8,26.2,26.79,24942.0
2022-10-03 10:30:00,26.82,26.93,26.72,26.78,32439.0,26.82,26.93,26.72,26.78,32439.0
2022-10-03 11:00:00,26.78,26.81,26.58,26.59,17824.0,26.78,26.81,26.58,26.59,17824.0
2022-10-03 11:30:00,26.59,26.68,26.52,26.56,25450.0,26.59,26.68,26.52,26.56,25450.0
2022-10-03 12:00:00,26.56,26.62,26.13,26.17,44224.0,26.56,26.62,26.13,26.17,44224.0
2022-10-03 12:30:00,26.15,26.35,26.09,26.29,31551.0,26.15,26.35,26.09,26.29,31551.0
2022-10-03 13:00:00,26.28,26.5,26.24,26.47,16334.0,26.28,26.5,26.24,26.47,16334.0
2022-10-03 13:30:00,26.48,26.55,26.45,26.46,12526.0,26.48,26.55,26.45,26.46,12526.0
2022-10-03 14:00:00,26.48,26.69,26.42,26.67,9719.0,26.48,26.69,26.42,26.67,9719.0
2022-10-03 14:30:00,26.66,26.79,26.62,26.75,18946.0,26.66,26.79,26.62,26.75,18946.0
2022-10-03 15:00:00,26.74,26.88,26.7,26.85,19652.0,26.74,26.88,26.7,26.85,19652.0
2022-10-03 15:30:00,26.89,26.97,26.82,26.96,127935.0,26.89,26.97,26.82,26.96,127935.0
2022-10-04 09:30:00,28.23,28.48,27.84,28.37,35536.0,28.23,28.48,27.84,28.37,35536.0
2022-10-04 10:00:00,28.36,28.48,27.99,28.07,54043.0,28.36,28.48,27.99,28.07,54043.0
2022-10-04 10:30:00,28.05,28.59,27.97,28.47,26794.0,28.05,28.59,27.97,28.47,26794.0
2022-10-04 11:00:00,28.48,28.6,28.28,28.49,22652.0,28.48,28.6,28.28,28.49,22652.0
2022-10-04 11:30:00,28.48,28.48,28.3,28.39,11813.0,28.48,28.48,28.3,28.39,11813.0
2022-10-04 12:00:00,28.42,28.51,28.24,28.36,15555.0,28.42,28.51,28.24,28.36,15555.0
2022-10-04 12:30:00,28.37,28.37,28.11,28.16,13970.0,28.37,28.37,28.11,28.16,13970.0
2022-10-04 13:00:00,28.17,28.22,27.97,28.17,15710.0,28.17,28.22,27.97,28.17,15710.0
2022-10-04 13:30:00,28.18,28.31,28.13,28.28,11277.0,28.18,28.31,28.13,28.28,11277.0
2022-10-04 14:00:00,28.28,28.32,28.15,28.16,10836.0,28.28,28.32,28.15,28.16,10836.0
2022-10-04 14:30:00,28.16,28.3,28.16,28.26,17610.0,28.16,28.3,28.16,28.26,17610.0
2022-10-04 15:00:00,28.24,28.28,27.92,27.97,33276.0,28.24,28.28,27.92,27.97,33276.0
2022-10-04 15:30:00,27.97,28.22,27.91,28.21,93167.0,27.97,28.22,27.91,28.21,93167.0
2022-10-05 09:30:00,27.51,27.95,27.51,27.59,50745.0,27.51,27.95,27.51,27.59,50745.0
2022-10-05 10:00:00,27.55,27.55,27.11,27.18,14853.0,27.55,27.55,27.11,27.18,14853.0
2022-10-05 10:30:00,27.15,27.35,27.04,27.16,43220.0,27.15,27.35,27.04,27.16,43220.0
2022-10-05 11:00:00,27.18,27.38,27.18,27.37,9853.0,27.18,27.38,27.18,27.37,9853.0
2022-10-05 11:30:00,27.38,27.52,27.32,27.5,10825.0,27.38,27.52,27.32,27.5,10825.0
2022-10-05 12:00:00,27.5,27.7,27.45,27.59,30318.0,27.5,27.7,27.45,27.59,30318.0
2022-10-05 12:30:00,27.58,27.81,27.53,27.78,16971.0,27.58,27.81,27.53,27.78,16971.0
2022-10-05 13:00:00,27.78,27.99,27.74,27.99,19707.0,27.78,27.99,27.74,27.99,19707.0
2022-10-05 13:30:00,27.99,28.04,27.9,27.95,12125.0,27.99,28.04,27.9,27.95,12125.0
2022-10-05 14:00:00,27.94,28.14,27.93,28.12,11117.0,27.94,28.14,27.93,28.12,11117.0
2022-10-05 14:30:00,28.13,28.26,28.11,28.24,10449.0,28.13,28.26,28.11,28.24,10449.0
2022-10-05 15:00:00,28.25,28.34,28.24,28.26,13267.0,28.25,28.34,28.24,28.26,13267.0
2022-10-05 15:30:00,28.25,28.45,28.24,28.41,102749.0,28.25,28.45,28.24,28.41,102749.0
2022-10-06 09:30:00,28.23,28.46,28.1,28.14,36779.0,28.23,28.46,28.1,28.14,36779.0
2022-10-06 10:00:00,28.2,28.2,27.8,27.88,37151.0,28.2,28.2,27.8,27.88,37151.0
2022-10-06 10:30:00,27.78,28.35,27.78,28.35,18862.0,27.78,28.35,27.78,28.35,18862.0
2022-10-06 11:00:00,28.38,28.57,28.28,28.5,15007.0,28.38,28.57,28.28,28.5,15007.0
2022-10-06 11:30:00,28.51,28.51,28.07,28.09,33274.0,28.51,28.51,28.07,28.09,33274.0
2022-10-06 12:00:00,28.03,28.09,27.87,28.03,18236.0,28.03,28.09,27.87,28.03,18236.0
2022-10-06 12:30:00,28.02,28.2,27.98,28.07,14397.0,28.02,28.2,27.98,28.07,14397.0
2022-10-06 13:00:00,28.09,28.21,28.01,28.17,16991.0,28.09,28.21,28.01,28.17,16991.0
2022-10-06 13:30:00,28.17,28.17,28.02,28.08,14069.0,28.17,28.17,28.02,28.08,14069.0
2022-10-06 14:00:00,28.05,28.06,27.92,28.03,23764.0,28.05,28.06,27.92,28.03,23764.0
2022-10-06 14:30:00,28.04,28.04,27.75,27.85,22621.0,28.04,28.04,27.75,27.85,22621.0
2022-10-06 15:00:00,27.85,27.87,27.78,27.84,29734.0,27.85,27.87,27.78,27.84,29734.0
2022-10-06 15:30:00,27.85,28.01,27.8,27.98,138443.0,27.85,28.01,27.8,27.98,138443.0
2022-10-07 09:30:00,27.11,27.33,26.72,26.72,13180.0,27.11,27.33,26.72,26.72,13180.0
2022-10-07 10:00:00,26.73,26.81,26.51,26.56,30077.0,26.73,26.81,26.51,26.56,30077.0
2022-10-07 10:30:00,26.56,26.73,26.43,26.57,39313.0,26.56,26.73,26.43,26.57,39313.0
2022-10-07 11:00:00,26.58,26.59,26.18,26.22,41521.0,26.58,26.59,26.18,26.22,41521.0
2022-10-07 11:30:00,26.24,26.24,26.08,26.2,12664.0,26.24,26.24,26.08,26.2,12664.0
2022-10-07 12:00:00,26.19,26.26,25.99,25.99,20527.0,26.19,26.26,25.99,25.99,20527.0
2022-10-07 12:30:00,25.99,26.02,25.89,26.0,28984.0,25.99,26.02,25.89,26.0,28984.0
2022-10-07 13:00:00,25.98,26.06,25.88,26.01,9549.0,25.98,26.06,25.88,26.01,9549.0
2022-10-07 13:30:00,25.99,26.11,25.89,25.91,30106.0,25.99,26.11,25.89,25.91,30106.0
2022-10-07 14:00:00,25.89,25.94,25.8,25.81,31318.0,25.89,25.94,25.8,25.81,31318.0
2022-10-07 14:30:00,25.82,25.88,25.78,25.87,21586.0,25.82,25.88,25.78,25.87,21586.0
2022-10-07 15:00:00,25.88,25.92,25.7,25.71,35917.0,25.88,25.92,25.7,25.71,35917.0
2022-10-07 15:30:00,25.71,25.95,25.68,25.91,240348.0,25.71,25.95,25.68,25.91,240348.0
2022-10-10 09:30:00,25.85,25.89,25.04,25.07,28594.0,25.85,25.89,25.04,25.07,28594.0
2022-10-10 10:00:00,25.04,25.1,24.49,24.94,65723.0,25.04,25.1,24.49,24.94,65723.0
2022-10-10 10:30:00,24.95,25.03,24.1,24.2,45266.0,24.95,25.03,24.1,24.2,45266.0
2022-10-10 11:00:00,24.19,24.3,24.07,24.27,28107.0,24.19,24.3,24.07,24.27,28107.0
2022-10-10 11:30:00,24.29,24.39,24.2,24.22,19378.0,24.29,24.39,24.2,24.22,19378.0
2022-10-10 12:00:00,24.21,24.21,23.86,23.87,20221.0,24.21,24.21,23.86,23.87,20221.0
2022-10-10 12:30:00,23.87,23.87,23.65,23.68,22599.0,23.87,23.87,23.65,23.68,22599.0
2022-10-10 13:00:00,23.67,23.69,23.48,23.53,33293.0,23.67,23.69,23.48,23.53,33293.0
2022-10-10 13:30:00,23.52,23.86,23.5,23.84,31487.0,23.52,23.86,23.5,23.84,31487.0
2022-10-10 14:00:00,23.84,23.84,23.49,23.58,31130.0,23.84,23.84,23.49,23.58,31130.0
2022-10-10 14:30:00,23.56,23.72,23.5,23.53,42066.0,23.56,23.72,23.5,23.53,42066.0
2022-10-10 15:00:00,23.55,23.61,23.34,23.36,64691.0,23.55,23.61,23.34,23.36,64691.0
2022-10-10 15:30:00,23.35,23.45,23.13,23.13,415515.0,23.35,23.45,23.13,23.13,415515.0
2022-10-11 09:30:00,23.02,24.54,22.92,23.35,220643.0,23.02,24.54,22.92,23.35,220643.0
2022-10-11 10:00:00,23.36,23.52,23.25,23.46,78678.0,23.36,23.52,23.25,23.46,78678.0
2022-10-11 10:30:00,23.41,24.09,23.38,24.06,50576.0,23.41,24.09,23.38,24.06,50576.0
2022-10-11 11:00:00,24.06,24.6,24.06,24.54,45845.0,24.06,24.6,24.06,24.54,45845.0
2022-10-11 11:30:00,24.55,24.72,24.48,24.5,39778.0,24.55,24.72,24.48,24.5,39778.0
2022-10-11 12:00:00,24.5,24.7,24.31,24.61,77809.0,24.5,24.7,24.31,24.61,77809.0
2022-10-11 12:30:00,24.61,24.82,24.58,24.7,23255.0,24.61,24.82,24.58,24.7,23255.0
2022-10-11 13:00:00,24.71,24.72,24.49,24.55,30490.0,24.71,24.72,24.49,24.55,30490.0
2022-10-11 13:30:00,24.55,24.56,24.43,24.51,35266.0,24.55,24.56,24.43,24.51,35266.0
2022-10-11 14:00:00,24.52,24.54,24.31,24.39,30318.0,24.52,24.54,24.31,24.39,30318.0
2022-10-11 14:30:00,24.44,24.44,24.1,24.11,27038.0,24.44,24.44,24.1,24.11,27038.0
2022-10-11 15:00:00,24.11,24.19,23.99,24.05,50349.0,24.11,24.19,23.99,24.05,50349.0
2022-10-11 15:30:00,24.04,24.32,23.98,24.17,220292.0,24.04,24.32,23.98,24.17,220292.0
2022-10-12 09:30:00,24.27,24.5,23.75,23.97,70875.0,24.27,24.5,23.75,23.97,70875.0
2022-10-12 10:00:00,23.95,24.13,23.63,23.75,58710.0,23.95,24.13,23.63,23.75,58710.0
2022-10-12 10:30:00,23.77,23.89,23.62,23.75,76058.0,23.77,23.89,23.62,23.75,76058.0
2022-10-12 11:00:00,23.72,24.32,23.72,24.32,33585.0,23.72,24.32,23.72,24.32,33585.0
2022-10-12 11:30:00,24.3,24.51,24.2,24.49,19605.0,24.3,24.51,24.2,24.49,19605.0
2022-10-12 12:00:00,24.5,24.51,24.29,24.36,15804.0,24.5,24.51,24.29,24.36,15804.0
2022-10-12 12:30:00,24.36,24.55,24.35,24.49,16880.0,24.36,24.55,24.35,24.49,16880.0
2022-10-12 13:00:00,24.52,24.55,24.38,24.45,19128.0,24.52,24.55,24.38,24.45,19128.0
2022-10-12 13:30:00,24.44,24.45,24.36,24.36,17136.0,24.44,24.45,24.36,24.36,17136.0
2022-10-12 14:00:00,24.39,24.57,24.35,24.55,33887.0,24.39,24.57,24.35,24.55,33887.0
2022-10-12 14:30:00,24.58,24.61,24.4,24.42,20854.0,24.58,24.61,24.4,24.42,20854.0
2022-10-12 15:00:00,24.42,24.51,24.38,24.47,27691.0,24.42,24.51,24.38,24.47,27691.0
2022-10-12 15:30:00,24.45,24.71,24.45,24.63,147568.0,24.45,24.71,24.45,24.63,147568.0
2022-10-13 09:30:00,23.53,23.77,23.08,23.71,119309.0,23.53,23.77,23.08,23.71,119309.0
2022-10-13 10:00:00,23.68,23.95,23.55,23.81,58121.0,23.68,23.95,23.55,23.81,58121.0
2022-10-13 10:30:00,23.77,24.26,23.77,24.04,49677.0,23.77,24.26,23.77,24.04,49677.0
2022-10-13 11:00:00,24.04,24.98,24.03,24.74,60511.0,24.04,24.98,24.03,24.74,60511.0
2022-10-13 11:30:00,24.78,25.09,24.51,24.76,53651.0,24.78,25.09,24.51,24.76,53651.0
2022-10-13 12:00:00,24.77,24.93,24.33,24.35,34198.0,24.77,24.93,24.33,24.35,34198.0
2022-10-13 12:30:00,24.32,24.62,24.32,24.59,22293.0,24.32,24.62,24.32,24.59,22293.0
2022-10-13 13:00:00,24.61,24.89,24.54,24.89,15030.0,24.61,24.89,24.54,24.89,15030.0
2022-10-13 13:30:00,24.93,24.99,24.73,24.8,17495.0,24.93,24.99,24.73,24.8,17495.0
2022-10-13 14:00:00,24.76,24.83,24.58,24.59,32976.0,24.76,24.83,24.58,24.59,32976.0
2022-10-13 14:30:00,24.6,24.82,24.57,24.82,24135.0,24.6,24.82,24.57,24.82,24135.0
2022-10-13 15:00:00,24.81,24.95,24.77,24.86,58786.0,24.81,24.95,24.77,24.86,58786.0
2022-10-13 15:30:00,24.85,24.97,24.63,24.69,170537.0,24.85,24.97,24.63,24.69,170537.0
2022-10-14 09:30:00,24.92,25.39,24.86,25.02,61414.0,24.92,25.39,24.86,25.02,61414.0
2022-10-14 10:00:00,24.98,25.0,24.58,24.75,77493.0,24.98,25.0,24.58,24.75,77493.0
2022-10-14 10:30:00,24.71,24.95,24.44,24.58,26797.0,24.71,24.95,24.44,24.58,26797.0
2022-10-14 11:00:00,24.59,24.76,24.47,24.57,61432.0,24.59,24.76,24.47,24.57,61432.0
2022-10-14 11:30:00,24.57,24.59,24.25,24.25,61664.0,24.57,24.59,24.25,24.25,61664.0
2022-10-14 12:00:00,24.24,24.52,24.22,24.51,58915.0,24.24,24.52,24.22,24.51,58915.0
2022-10-14 12:30:00,24.55,24.77,24.52,24.68,66784.0,24.55,24.77,24.52,24.68,66784.0
2022-10-14 13:00:00,24.68,24.77,24.48,24.49,44697.0,24.68,24.77,24.48,24.49,44697.0
2022-10-14 13:30:00,24.49,24.66,24.49,24.66,26786.0,24.49,24.66,24.49,24.66,26786.0
2022-10-14 14:00:00,24.64,24.64,24.45,24.5,28821.0,24.64,24.64,24.45,24.5,28821.0
2022-10-14 14:30:00,24.49,24.55,24.46,24.54,35311.0,24.49,24.55,24.46,24.54,35311.0
2022-10-14 15:00:00,24.55,24.62,24.5,24.53,40421.0,24.55,24.62,24.5,24.53,40421.0
2022-10-14 15:30:00,24.52,24.62,24.39,24.42,176091.0,24.52,24.62,24.39,24.42,176091.0
2022-10-17 09:30:00,25.33,26.09,25.2,26.05,46303.0,25.33,26.09,25.2,26.05,46303.0
2022-10-17 10:00:00,26.11,26.26,26.01,26.11,16463.0,26.11,26.26,26.01,26.11,16463.0
2022-10-17 10:30:00,26.11,26.19,25.92,26.01,29801.0,26.11,26.19,25.92,26.01,29801.0
2022-10-17 11:00:00,26.0,26.19,25.93,26.19,18194.0,26.0,26.19,25.93,26.19,18194.0
2022-10-17 11:30:00,26.2,26.41,26.14,26.22,26415.0,26.2,26.41,26.14,26.22,26415.0
2022-10-17 12:00:00,26.22,26.27,26.1,26.19,16027.0,26.22,26.27,26.1,26.19,16027.0
2022-10-17 12:30:00,26.16,26.2,26.0,26.05,29428.0,26.16,26.2,26.0,26.05,29428.0
2022-10-17 13:00:00,26.03,26.13,25.98,26.0,23288.0,26.03,26.13,25.98,26.0,23288.0
2022-10-17 13:30:00,25.98,26.16,25.98,26.1,19274.0,25.98,26.16,25.98,26.1,19274.0
2022-10-17 14:00:00,26.12,26.2,26.05,26.08,23369.0,26.12,26.2,26.05,26.08,23369.0
2022-10-17 14:30:00,26.08,26.14,26.0,26.03,23887.0,26.08,26.14,26.0,26.03,23887.0
2022-10-17 15:00:00,26.02,26.18,25.99,26.15,36535.0,26.02,26.18,25.99,26.15,36535.0
2022-10-17 15:30:00,26.14,26.3,26.1,26.15,96863.0,26.14,26.3,26.1,26.15,96863.0
2022-10-18 09:30:00,26.75,27.55,26.75,27.26,82810.0,26.75,27.55,26.75,27.26,82810.0
2022-10-18 10:00:00,27.29,27.31,26.75,26.75,25454.0,27.29,27.31,26.75,26.75,25454.0
2022-10-18 10:30:00,26.71,26.8,26.57,26.66,25206.0,26.71,26.8,26.57,26.66,25206.0
2022-10-18 11:00:00,26.64,26.72,26.28,26.34,20283.0,26.64,26.72,26.28,26.34,20283.0
2022-10-18 11:30:00,26.33,26.45,26.18,26.44,30523.0,26.33,26.45,26.18,26.44,30523.0
2022-10-18 12:00:00,26.41,26.47,26.27,26.36,24547.0,26.41,26.47,26.27,26.36,24547.0
2022-10-18 12:30:00,26.36,26.45,26.24,26.28,20127.0,26.36,26.45,26.24,26.28,20127.0
2022-10-18 13:00:00,26.28,26.33,26.12,26.26,23034.0,26.28,26.33,26.12,26.26,23034.0
2022-10-18 13:30:00,26.26,26.41,26.26,26.35,16422.0,26.26,26.41,26.26,26.35,16422.0
2022-10-18 14:00:00,26.35,26.58,26.31,26.58,29658.0,26.35,26.58,26.31,26.58,29658.0
2022-10-18 14:30:00,26.56,26.57,26.39,26.57,37883.0,26.56,26.57,26.39,26.57,37883.0
2022-10-18 15:00:00,26.57,26.57,26.34,26.47,40221.0,26.57,26.57,26.34,26.47,40221.0
2022-10-18 15:30:00,26.48,26.71,26.43,26.71,131047.0,26.48,26.71,26.43,26.71,131047.0
2022-10-19 09:30:00,26.43,26.48,25.9,25.91,44969.0,26.43,26.48,25.9,25.91,44969.0
2022-10-19 10:00:00,25.88,26.47,25.88,26.36,24730.0,25.88,26.47,25.88,26.36,24730.0
2022-10-19 10:30:00,26.37,26.53,26.07,26.07,21746.0,26.37,26.53,26.07,26.07,21746.0
2022-10-19 11:00:00,26.07,26.32,26.05,26.22,12074.0,26.07,26.32,26.05,26.22,12074.0
2022-10-19 11:30:00,26.21,26.32,26.19,26.19,11897.0,26.21,26.32,26.19,26.19,11897.0
2022-10-19 12:00:00,26.17,26.21,25.97,26.01,20099.0,26.17,26.21,25.97,26.01,20099.0
2022-10-19 12:30:00,26.01,26.12,25.98,26.01,13911.0,26.01,26.12,25.98,26.01,13911.0
2022-10-19 13:00:00,26.0,26.0,25.85,25.94,21052.0,26.0,26.0,25.85,25.94,21052.0
2022-10-19 13:30:00,25.96,25.99,25.89,25.97,14122.0,25.96,25.99,25.89,25.97,14122.0
2022-10-19 14:00:00,25.99,26.15,25.95,26.09,15378.0,25.99,26.15,25.95,26.09,15378.0
2022-10-19 14:30:00,26.11,26.12,25.94,25.95,12471.0,26.11,26.12,25.94,25.95,12471.0
2022-10-19 15:00:00,25.93,26.04,25.86,25.89,21116.0,25.93,26.04,25.86,25.89,21116.0
2022-10-19 15:30:00,25.89,26.12,25.85,26.1,82585.0,25.89,26.12,25.85,26.1,82585.0
2022-10-20 09:30:00,26.0,26.71,26.0,26.57,31090.0,26.0,26.71,26.0,26.57,31090.0
2022-10-20 10:00:00,26.59,27.02,26.59,26.97,28528.0,26.59,27.02,26.59,26.97,28528.0
2022-10-20 10:30:00,27.0,27.19,26.92,27.0,29582.0,27.0,27.19,26.92,27.0,29582.0
2022-10-20 11:00:00,27.03,27.19,26.93,26.99,46974.0,27.03,27.19,26.93,26.99,46974.0
2022-10-20 11:30:00,26.98,27.09,26.95,26.98,25317.0,26.98,27.09,26.95,26.98,25317.0
2022-10-20 12:00:00,26.95,26.95,26.67,26.67,15624.0,26.95,26.95,26.67,26.67,15624.0
2022-10-20 12:30:00,26.69,26.78,26.61,26.68,20012.0,26.69,26.78,26.61,26.68,20012.0
2022-10-20 13:00:00,26.66,26.74,26.5,26.61,18417.0,26.66,26.74,26.5,26.61,18417.0
2022-10-20 13:30:00,26.59,26.6,26.32,26.39,26529.0,26.59,26.6,26.32,26.39,26529.0
2022-10-20 14:00:00,26.39,26.46,26.23,26.36,38687.0,26.39,26.46,26.23,26.36,38687.0
2022-10-20 14:30:00,26.32,26.42,26.2,26.42,39425.0,26.32,26.42,26.2,26.42,39425.0
2022-10-20 15:00:00,26.39,26.45,26.25,26.28,33748.0,26.39,26.45,26.25,26.28,33748.0
2022-10-20 15:30:00,26.29,26.49,26.19,26.47,117879.0,26.29,26.49,26.19,26.47,117879.0
2022-10-21 09:30:00,26.35,26.36,25.56,25.99,67897.0,26.35,26.36,25.56,25.99,67897.0
2022-10-21 10:00:00,26.0,26.31,25.88,25.96,35654.0,26.0,26.31,25.88,25.96,35654.0
2022-10-21 10:30:00,25.99,26.02,25.67,25.74,33128.0,25.99,26.02,25.67,25.74,33128.0
2022-10-21 11:00:00,25.76,26.06,25.65,26.03,29509.0,25.76,26.06,25.65,26.03,29509.0
2022-10-21 11:30:00,26.06,26.36,25.94,26.29,21895.0,26.06,26.36,25.94,26.29,21895.0
2022-10-21 12:00:00,26.34,26.56,26.21,26.4,23750.0,26.34,26.56,26.21,26.4,23750.0
2022-10-21 12:30:00,26.37,26.65,26.26,26.52,15896.0,26.37,26.65,26.26,26.52,15896.0
2022-10-21 13:00:00,26.54,26.6,26.36,26.43,19949.0,26.54,26.6,26.36,26.43,19949.0
2022-10-21 13:30:00,26.43,26.6,26.43,26.52,13802.0,26.43,26.6,26.43,26.52,13802.0
2022-10-21 14:00:00,26.54,26.67,26.52,26.56,30409.0,26.54,26.67,26.52,26.56,30409.0
2022-10-21 14:30:00,26.58,26.71,26.57,26.68,27974.0,26.58,26.71,26.57,26.68,27974.0
2022-10-21 15:00:00,26.66,26.76,26.64,26.68,19380.0,26.66,26.76,26.64,26.68,19380.0
2022-10-21 15:30:00,26.67,26.78,26.58,26.68,99448.0,26.67,26.78,26.58,26.68,99448.0
2022-10-24 09:30:00,26.54,26.73,25.79,26.12,35922.0,26.54,26.73,25.79,26.12,35922.0
2022-10-24 10:00:00,26.03,26.13,25.65,25.74,41340.0,26.03,26.13,25.65,25.74,41340.0
2022-10-24 10:30:00,25.73,26.01,25.65,25.99,36950.0,25.73,26.01,25.65,25.99,36950.0
2022-10-24 11:00:00,25.95,26.01,25.74,25.88,38441.0,25.95,26.01,25.74,25.88,38441.0
2022-10-24 11:30:00,25.89,26.24,25.85,26.22,16456.0,25.89,26.24,25.85,26.22,16456.0
2022-10-24 12:00:00,26.22,26.43,26.12,26.38,14861.0,26.22,26.43,26.12,26.38,14861.0
2022-10-24 12:30:00,26.41,26.49,26.24,26.36,14844.0,26.41,26.49,26.24,26.36,14844.0
2022-10-24 13:00:00,26.35,26.36,26.17,26.2,13761.0,26.35,26.36,26.17,26.2,13761.0
2022-10-24 13:30:00,26.18,26.29,26.12,26.23,18218.0,26.18,26.29,26.12,26.23,18218.0
2022-10-24 14:00:00,26.24,26.38,26.22,26.34,20848.0,26.24,26.38,26.22,26.34,20848.0
2022-10-24 14:30:00,26.32,26.46,26.31,26.42,18194.0,26.32,26.46,26.31,26.42,18194.0
2022-10-24 15:00:00,26.44,26.46,26.39,26.43,24330.0,26.44,26.46,26.39,26.43,24330.0
2022-10-24 15:30:00,26.43,26.48,26.24,26.34,162158.0,26.43,26.48,26.24,26.34,162158.0
2022-10-25 09:30:00,26.77,28.08,26.72,27.48,57938.0,26.77,28.08,26.72,27.48,57938.0
2022-10-25 10:00:00,27.57,27.61,27.25,27.5,108761.0,27.57,27.61,27.25,27.5,108761.0
2022-10-25 10:30:00,27.5,27.58,27.37,27.48,34024.0,27.5,27.58,27.37,27.48,34024.0
2022-10-25 11:00:00,27.47,27.54,27.33,27.38,27857.0,27.47,27.54,27.33,27.38,27857.0
2022-10-25 11:30:00,27.38,27.42,27.3,27.31,35087.0,27.38,27.42,27.3,27.31,35087.0
2022-10-25 12:00:00,27.32,27.55,27.29,27.55,15783.0,27.32,27.55,27.29,27.55,15783.0
2022-10-25 12:30:00,27.56,27.56,27.2,27.2,10566.0,27.56,27.56,27.2,27.2,10566.0
2022-10-25 13:00:00,27.21,27.34,27.07,27.07,17283.0,27.21,27.34,27.07,27.07,17283.0
2022-10-25 13:30:00,27.1,27.15,27.05,27.06,22849.0,27.1,27.15,27.05,27.06,22849.0
2022-10-25 14:00:00,27.08,27.26,27.08,27.19,24074.0,27.08,27.26,27.08,27.19,24074.0
2022-10-25 14:30:00,27.2,27.25,27.15,27.18,20711.0,27.2,27.25,27.15,27.18,20711.0
2022-10-25 15:00:00,27.18,27.38,27.17,27.35,41678.0,27.18,27.38,27.17,27.35,41678.0
2022-10-25 15:30:00,27.36,27.39,27.28,27.3,115229.0,27.36,27.39,27.28,27.3,115229.0
2022-10-26 09:30:00,26.8,27.64,24.16,27.41,33546.0,26.8,27.64,24.16,27.41,33546.0
2022-10-26 10:00:00,27.47,27.84,27.45,27.76,40062.0,27.47,27.84,27.45,27.76,40062.0
2022-10-26 10:30:00,27.75,28.08,27.62,27.88,34423.0,27.75,28.08,27.62,27.88,34423.0
2022-10-26 11:00:00,27.86,28.0,27.85,27.94,15808.0,27.86,28.0,27.85,27.94,15808.0
2022-10-26 11:30:00,27.89,27.93,27.57,27.64,16007.0,27.89,27.93,27.57,27.64,16007.0
2022-10-26 12:00:00,27.64,27.81,27.52,27.52,19789.0,27.64,27.81,27.52,27.52,19789.0
2022-10-26 12:30:00,27.52,27.6,27.14,27.14,13131.0,27.52,27.6,27.14,27.14,13131.0
2022-10-26 13:00:00,27.13,27.13,26.8,26.82,22168.0,27.13,27.13,26.8,26.82,22168.0
2022-10-26 13:30:00,26.79,27.11,26.78,27.06,15266.0,26.79,27.11,26.78,27.06,15266.0
2022-10-26 14:00:00,27.08,27.11,26.97,27.08,10035.0,27.08,27.11,26.97,27.08,10035.0
2022-10-26 14:30:00,27.08,27.08,26.89,26.96,13773.0,27.08,27.08,26.89,26.96,13773.0
2022-10-26 15:00:00,26.95,26.95,26.81,26.83,14895.0,26.95,26.95,26.81,26.83,14895.0
2022-10-26 15:30:00,26.83,26.85,26.74,26.75,120618.0,26.83,26.85,26.74,26.75,120618.0
2022-10-27 09:30:00,27.07,27.63,26.98,27.25,66061.0,27.07,27.63,26.98,27.25,66061.0
2022-10-27 10:00:00,27.16,27.83,27.02,27.7,44580.0,27.16,27.83,27.02,27.7,44580.0
2022-10-27 10:30:00,27.73,27.95,27.42,27.42,25605.0,27.73,27.95,27.42,27.42,25605.0
2022-10-27 11:00:00,27.36,27.7,27.31,27.6,26583.0,27.36,27.7,27.31,27.6,26583.0
2022-10-27 11:30:00,27.59,27.75,27.21,27.21,24586.0,27.59,27.75,27.21,27.21,24586.0
2022-10-27 12:00:00,27.22,27.38,27.14,27.16,23402.0,27.22,27.38,27.14,27.16,23402.0
2022-10-27 12:30:00,27.18,27.44,27.17,27.36,31425.0,27.18,27.44,27.17,27.36,31425.0
2022-10-27 13:00:00,27.36,27.54,27.31,27.39,24825.0,27.36,27.54,27.31,27.39,24825.0
2022-10-27 13:30:00,27.39,27.44,27.38,27.4,24627.0,27.39,27.44,27.38,27.4,24627.0
2022-10-27 14:00:00,27.41,27.42,27.28,27.29,27440.0,27.41,27.42,27.28,27.29,27440.0
2022-10-27 14:30:00,27.28,27.29,27.09,27.13,24124.0,27.28,27.29,27.09,27.13,24124.0
2022-10-27 15:00:00,27.15,27.24,27.09,27.18,60940.0,27.15,27.24,27.09,27.18,60940.0
2022-10-27 15:30:00,27.18,27.25,26.99,26.99,197183.0,27.18,27.25,26.99,26.99,197183.0
2022-10-28 09:30:00,26.89,27.13,26.69,26.87,52080.0,26.89,27.13,26.69,26.87,52080.0
2022-10-28 10:00:00,26.91,26.96,26.47,26.62,49862.0,26.91,26.96,26.47,26.62,49862.0
2022-10-28 10:30:00,26.66,26.83,26.58,26.58,50097.0,26.66,26.83,26.58,26.58,50097.0
2022-10-28 11:00:00,26.6,26.71,26.44,26.54,23785.0,26.6,26.71,26.44,26.54,23785.0
2022-10-28 11:30:00,26.55,26.77,26.55,26.65,14151.0,26.55,26.77,26.55,26.65,14151.0
2022-10-28 12:00:00,26.6,27.11,26.6,27.05,43465.0,26.6,27.11,26.6,27.05,43465.0
2022-10-28 12:30:00,27.03,27.13,26.97,27.03,18220.0,27.03,27.13,26.97,27.03,18220.0
2022-10-28 13:00:00,26.99,27.16,26.98,27.11,26373.0,26.99,27.16,26.98,27.11,26373.0
2022-10-28 13:30:00,27.13,27.15,26.86,26.86,36296.0,27.13,27.15,26.86,26.86,36296.0
2022-10-28 14:00:00,26.88,26.99,26.81,26.99,24031.0,26.88,26.99,26.81,26.99,24031.0
2022-10-28 14:30:00,26.95,27.23,26.95,27.21,24571.0,26.95,27.23,26.95,27.21,24571.0
2022-10-28 15:00:00,27.21,27.24,27.05,27.08,21848.0,27.21,27.24,27.05,27.08,21848.0
2022-10-28 15:30:00,27.07,27.12,26.98,26.99,150239.0,27.07,27.12,26.98,26.99,150239.0
2022-10-31 09:30:00,26.82,27.06,26.56,26.84,47079.0,26.82,27.06,26.56,26.84,47079.0
2022-10-31 10:00:00,26.78,26.97,26.47,26.49,45804.0,26.78,26.97,26.47,26.49,45804.0
2022-10-31 10:30:00,26.47,26.63,26.26,26.44,21050.0,26.47,26.63,26.26,26.44,21050.0
2022-10-31 11:00:00,26.42,26.59,26.37,26.59,15116.0,26.42,26.59,26.37,26.59,15116.0
2022-10-31 11:30:00,26.62,26.93,26.57,26.74,36454.0,26.62,26.93,26.57,26.74,36454.0
2022-10-31 12:00:00,26.72,26.91,26.64,26.69,18973.0,26.72,26.91,26.64,26.69,18973.0
2022-10-31 12:30:00,26.71,26.71,26.48,26.51,16933.0,26.71,26.71,26.48,26.51,16933.0
2022-10-31 13:00:00,26.5,26.75,26.43,26.74,38784.0,26.5,26.75,26.43,26.74,38784.0
2022-10-31 13:30:00,26.76,26.8,26.59,26.61,20112.0,26.76,26.8,26.59,26.61,20112.0
2022-10-31 14:00:00,26.62,26.66,26.52,26.58,26279.0,26.62,26.66,26.52,26.58,26279.0
2022-10-31 14:30:00,26.56,26.62,26.41,26.42,28285.0,26.56,26.62,26.41,26.42,28285.0
2022-10-31 15:00:00,26.43,26.72,26.41,26.71,96785.0,26.43,26.72,26.41,26.71,96785.0
2022-10-31 15:30:00,26.72,26.85,26.62,26.77,148419.0,26.72,26.85,26.62,26.77,148419.0
2022-11-01 09:30:00,18.89,19.01,17.5,17.55,3030485.0,18.89,19.01,17.5,17.55,3030485.0
2022-11-01 10:00:00,17.55,17.64,17.01,17.6,1299524.0,17.55,17.64,17.01,17.6,1299524.0
2022-11-01 10:30:00,17.57,18.17,17.49,18.0,752360.0,17.57,18.17,17.49,18.0,752360.0
2022-11-01 11:00:00,17.98,18.0,17.39,17.51,337572.0,17.98,18.0,17.39,17.51,337572.0
2022-11-01 11:30:00,17.54,18.0,17.46,17.91,520581.0,17.54,18.0,17.46,17.91,520581.0
2022-11-01 12:00:00,17.91,17.92,17.23,17.28,297313.0,17.91,17.92,17.23,17.28,297313.0
2022-11-01 12:30:00,17.29,17.75,17.18,17.64,399873.0,17.29,17.75,17.18,17.64,399873.0
2022-11-01 13:00:00,17.64,17.68,17.41,17.45,309382.0,17.64,17.68,17.41,17.45,309382.0
2022-11-01 13:30:00,17.45,17.63,17.44,17.56,433771.0,17.45,17.63,17.44,17.56,433771.0
2022-11-01 14:00:00,17.57,17.7,17.37,17.48,307903.0,17.57,17.7,17.37,17.48,307903.0
2022-11-01 14:30:00,17.47,17.58,17.41,17.5,231900.0,17.47,17.58,17.41,17.5,231900.0
2022-11-01 15:00:00,17.49,17.51,17.17,17.37,369050.0,17.49,17.51,17.17,17.37,369050.0
2022-11-01 15:30:00,17.34,17.47,17.18,17.25,1025235.0,17.34,17.47,17.18,17.25,1025235.0
2022-11-02 09:30:00,17.4,18.12,17.1,17.97,412896.0,17.4,18.12,17.1,17.97,412896.0
2022-11-02 10:00:00,17.98,18.11,17.77,17.94,270982.0,17.98,18.11,17.77,17.94,270982.0
2022-11-02 10:30:00,17.96,18.41,17.96,18.4,303842.0,17.96,18.41,17.96,18.4,303842.0
2022-11-02 11:00:00,18.41,18.47,18.16,18.26,221361.0,18.41,18.47,18.16,18.26,221361.0
2022-11-02 11:30:00,18.27,18.44,18.06,18.07,217688.0,18.27,18.44,18.06,18.07,217688.0
2022-11-02 12:00:00,18.07,18.1,17.76,17.82,203174.0,18.07,18.1,17.76,17.82,203174.0
2022-11-02 12:30:00,17.82,18.01,17.6,18.0,174943.0,17.82,18.01,17.6,18.0,174943.0
2022-11-02 13:00:00,18.01,18.17,17.95,18.04,227754.0,18.01,18.17,17.95,18.04,227754.0
2022-11-02 13:30:00,18.05,18.12,17.86,17.86,256663.0,18.05,18.12,17.86,17.86,256663.0
2022-11-02 14:00:00,17.87,18.14,17.78,18.07,349009.0,17.87,18.14,17.78,18.07,349009.0
2022-11-02 14:30:00,18.07,18.11,17.75,17.79,271708.0,18.07,18.11,17.75,17.79,271708.0
2022-11-02 15:00:00,17.78,17.9,17.7,17.71,259559.0,17.78,17.9,17.7,17.71,259559.0
2022-11-02 15:30:00,17.71,17.81,17.58,17.6,575650.0,17.71,17.81,17.58,17.6,575650.0
2022-11-03 09:30:00,17.25,17.94,16.79,17.67,281391.0,17.25,17.94,16.79,17.67,281391.0
2022-11-03 10:00:00,17.67,17.69,17.15,17.32,204286.0,17.67,17.69,17.15,17.32,204286.0
2022-11-03 10:30:00,17.31,17.51,17.1,17.44,126822.0,17.31,17.51,17.1,17.44,126822.0
2022-11-03 11:00:00,17.42,17.82,17.37,17.39,119958.0,17.42,17.82,17.37,17.39,119958.0
2022-11-03 11:30:00,17.41,17.78,17.38,17.63,120124.0,17.41,17.78,17.38,17.63,120124.0
2022-11-03 12:00:00,17.63,17.74,17.45,17.49,101844.0,17.63,17.74,17.45,17.49,101844.0
2022-11-03 12:30:00,17.47,17.58,17.38,17.41,112491.0,17.47,17.58,17.38,17.41,112491.0
2022-11-03 13:00:00,17.41,17.43,17.19,17.26,76076.0,17.41,17.43,17.19,17.26,76076.0
2022-11-03 13:30:00,17.26,17.36,17.21,17.3,130153.0,17.26,17.36,17.21,17.3,130153.0
2022-11-03 14:00:00,17.32,17.35,17.2,17.21,130292.0,17.32,17.35,17.2,17.21,130292.0
2022-11-03 14:30:00,17.21,17.29,17.13,17.13,114077.0,17.21,17.29,17.13,17.13,114077.0
2022-11-03 15:00:00,17.14,17.21,17.04,17.19,203783.0,17.14,17.21,17.04,17.19,203783.0
2022-11-03 15:30:00,17.19,17.3,17.0,17.0,365560.0,17.19,17.3,17.0,17.0,365560.0
2022-11-04 09:30:00,17.14,17.14,16.12,16.25,260499.0,17.14,17.14,16.12,16.25,260499.0
2022-11-04 10:00:00,16.27,16.42,15.98,16.39,174180.0,16.27,16.42,15.98,16.39,174180.0
2022-11-04 10:30:00,16.37,16.7,16.37,16.52,130683.0,16.37,16.7,16.37,16.52,130683.0
2022-11-04 11:00:00,16.53,16.65,16.48,16.48,53391.0,16.53,16.65,16.48,16.48,53391.0
2022-11-04 11:30:00,16.49,16.53,16.16,16.21,103593.0,16.49,16.53,16.16,16.21,103593.0
2022-11-04 12:00:00,16.23,16.38,16.11,16.28,226589.0,16.23,16.38,16.11,16.28,226589.0
2022-11-04 12:30:00,16.27,16.36,15.91,16.0,122813.0,16.27,16.36,15.91,16.0,122813.0
2022-11-04 13:00:00,16.0,16.03,15.85,15.92,81081.0,16.0,16.03,15.85,15.92,81081.0
2022-11-04 13:30:00,15.92,16.04,15.84,15.89,118916.0,15.92,16.04,15.84,15.89,118916.0
2022-11-04 14:00:00,15.89,16.0,15.87,15.97,87921.0,15.89,16.0,15.87,15.97,87921.0
2022-11-04 14:30:00,15.97,16.0,15.86,15.88,197908.0,15.97,16.0,15.86,15.88,197908.0
2022-11-04 15:00:00,15.89,16.06,15.89,15.98,208786.0,15.89,16.06,15.89,15.98,208786.0
2022-11-04 15:30:00,15.99,16.13,15.94,16.0,460496.0,15.99,16.13,15.94,16.0,460496.0
2022-11-07 09:30:00,16.06,16.28,15.71,15.83,126607.0,16.06,16.28,15.71,15.83,126607.0
2022-11-07 10:00:00,15.83,15.94,15.61,15.74,131624.0,15.83,15.94,15.61,15.74,131624.0
2022-11-07 10:30:00,15.77,15.93,15.72,15.8,75415.0,15.77,15.93,15.72,15.8,75415.0
2022-11-07 11:00:00,15.81,15.93,15.65,15.93,64972.0,15.81,15.93,15.65,15.93,64972.0
2022-11-07 11:30:00,15.93,15.96,15.79,15.87,70867.0,15.93,15.96,15.79,15.87,70867.0
2022-11-07 12:00:00,15.87,15.93,15.83,15.9,61187.0,15.87,15.93,15.83,15.9,61187.0
2022-11-07 12:30:00,15.9,16.13,15.89,16.13,64436.0,15.9,16.13,15.89,16.13,64436.0
2022-11-07 13:00:00,16.13,16.35,16.12,16.33,59557.0,16.13,16.35,16.12,16.33,59557.0
2022-11-07 13:30:00,16.32,16.57,16.32,16.56,90134.0,16.32,16.57,16.32,16.56,90134.0
2022-11-07 14:00:00,16.56,16.61,16.45,16.61,96052.0,16.56,16.61,16.45,16.61,96052.0
2022-11-07 14:30:00,16.62,16.79,16.61,16.65,103003.0,16.62,16.79,16.61,16.65,103003.0
2022-11-07 15:00:00,16.65,16.77,16.65,16.68,128687.0,16.65,16.77,16.65,16.68,128687.0
2022-11-07 15:30:00,16.69,16.73,16.58,16.6,426858.0,16.69,16.73,16.58,16.6,426858.0
2022-11-08 09:30:00,17.72,19.0,17.58,18.64,425212.0,17.72,19.0,17.58,18.64,425212.0
2022-11-08 10:00:00,18.64,18.97,18.44,18.84,170543.0,18.64,18.97,18.44,18.84,170543.0
2022-11-08 10:30:00,18.82,19.36,18.81,19.3,151080.0,18.82,19.36,18.81,19.3,151080.0
2022-11-08 11:00:00,19.29,19.42,19.11,19.25,206426.0,19.29,19.42,19.11,19.25,206426.0
2022-11-08 11:30:00,19.26,19.41,19.08,19.11,129944.0,19.26,19.41,19.08,19.11,129944.0
2022-11-08 12:00:00,19.14,19.28,18.96,19.27,118835.0,19.14,19.28,18.96,19.27,118835.0
2022-11-08 12:30:00,19.27,19.31,19.11,19.28,90871.0,19.27,19.31,19.11,19.28,90871.0
2022-11-08 13:00:00,19.28,19.39,19.05,19.07,94777.0,19.28,19.39,19.05,19.07,94777.0
2022-11-08 13:30:00,19.06,19.09,18.71,18.73,98316.0,19.06,19.09,18.71,18.73,98316.0
2022-11-08 14:00:00,18.73,18.76,18.46,18.48,71290.0,18.73,18.76,18.46,18.48,71290.0
2022-11-08 14:30:00,18.49,18.63,18.4,18.56,108990.0,18.49,18.63,18.4,18.56,108990.0
2022-11-08 15:00:00,18.56,18.74,18.54,18.71,99452.0,18.56,18.74,18.54,18.71,99452.0
2022-11-08 15:30:00,18.71,18.87,18.64,18.66,381638.0,18.71,18.87,18.64,18.66,381638.0
2022-11-09 09:30:00,18.46,18.46,17.9,18.2,132276.0,18.46,18.46,17.9,18.2,132276.0
2022-11-09 10:00:00,18.23,18.44,18.11,18.21,93712.0,18.23,18.44,18.11,18.21,93712.0
2022-11-09 10:30:00,18.21,18.24,17.97,17.99,89622.0,18.21,18.24,17.97,17.99,89622.0
2022-11-09 11:00:00,17.98,18.22,17.98,18.12,99942.0,17.98,18.22,17.98,18.12,99942.0
2022-11-09 11:30:00,18.11,18.23,17.97,18.11,89187.0,18.11,18.23,17.97,18.11,89187.0
2022-11-09 12:00:00,18.11,18.16,17.84,17.89,51960.0,18.11,18.16,17.84,17.89,51960.0
2022-11-09 12:30:00,17.9,18.0,17.83,18.0,47024.0,17.9,18.0,17.83,18.0,47024.0
2022-11-09 13:00:00,18.0,18.06,17.93,17.99,41110.0,18.0,18.06,17.93,17.99,41110.0
2022-11-09 13:30:00,17.98,17.98,17.76,17.78,46783.0,17.98,17.98,17.76,17.78,46783.0
2022-11-09 14:00:00,17.78,18.0,17.76,18.0,38011.0,17.78,18.0,17.76,18.0,38011.0
2022-11-09 14:30:00,18.0,18.02,17.73,17.86,54400.0,18.0,18.02,17.73,17.86,54400.0
2022-11-09 15:00:00,17.87,18.12,17.85,18.05,156750.0,17.87,18.12,17.85,18.05,156750.0
2022-11-09 15:30:00,18.05,18.12,17.76,17.77,325038.0,18.05,18.12,17.76,17.77,325038.0
2022-11-10 09:30:00,18.85,19.58,18.72,19.57,254959.0,18.85,19.58,18.72,19.57,254959.0
2022-11-10 10:00:00,19.58,19.91,19.45,19.61,279966.0,19.58,19.91,19.45,19.61,279966.0
2022-11-10 10:30:00,19.63,20.02,19.31,19.98,182850.0,19.63,20.02,19.31,19.98,182850.0
2022-11-10 11:00:00,19.99,20.05,19.8,19.82,233242.0,19.99,20.05,19.8,19.82,233242.0
2022-11-10 11:30:00,19.82,19.93,19.8,19.82,162239.0,19.82,19.93,19.8,19.82,162239.0
2022-11-10 12:00:00,19.81,20.09,19.66,20.07,108402.0,19.81,20.09,19.66,20.07,108402.0
2022-11-10 12:30:00,20.06,20.14,19.96,20.0,74469.0,20.06,20.14,19.96,20.0,74469.0
2022-11-10 13:00:00,19.98,20.04,19.61,19.67,61526.0,19.98,20.04,19.61,19.67,61526.0
2022-11-10 13:30:00,19.67,19.87,19.66,19.73,55337.0,19.67,19.87,19.66,19.73,55337.0
2022-11-10 14:00:00,19.72,19.86,19.67,19.85,50023.0,19.72,19.86,19.67,19.85,50023.0
2022-11-10 14:30:00,19.85,19.86,19.77,19.85,46015.0,19.85,19.86,19.77,19.85,46015.0
2022-11-10 15:00:00,19.84,20.0,19.76,19.9,66047.0,19.84,20.0,19.76,19.9,66047.0
2022-11-10 15:30:00,19.9,19.95,19.8,19.81,308324.0,19.9,19.95,19.8,19.81,308324.0
2022-11-11 09:30:00,19.87,20.26,19.75,20.04,116608.0,19.87,20.26,19.75,20.04,116608.0
2022-11-11 10:00:00,20.05,20.83,20.02,20.79,269346.0,20.05,20.83,20.02,20.79,269346.0
2022-11-11 10:30:00,20.79,20.89,20.56,20.61,170659.0,20.79,20.89,20.56,20.61,170659.0
2022-11-11 11:00:00,20.61,20.79,20.28,20.39,246401.0,20.61,20.79,20.28,20.39,246401.0
2022-11-11 11:30:00,20.4,20.49,20.08,20.41,228691.0,20.4,20.49,20.08,20.41,228691.0
2022-11-11 12:00:00,20.41,20.62,20.35,20.46,201603.0,20.41,20.62,20.35,20.46,201603.0
2022-11-11 12:30:00,20.46,20.56,20.35,20.51,106955.0,20.46,20.56,20.35,20.51,106955.0
2022-11-11 13:00:00,20.51,20.82,20.47,20.8,126407.0,20.51,20.82,20.47,20.8,126407.0
2022-11-11 13:30:00,20.8,21.0,20.73,20.94,128232.0,20.8,21.0,20.73,20.94,128232.0
2022-11-11 14:00:00,20.95,21.15,20.89,21.15,125801.0,20.95,21.15,20.89,21.15,125801.0
2022-11-11 14:30:00,21.15,21.4,21.09,21.3,157728.0,21.15,21.4,21.09,21.3,157728.0
2022-11-11 15:00:00,21.3,21.34,21.09,21.32,213504.0,21.3,21.34,21.09,21.32,213504.0
2022-11-11 15:30:00,21.32,21.42,20.72,20.8,630133.0,21.32,21.42,20.72,20.8,630133.0
2022-11-14 09:30:00,20.79,21.02,20.4,20.98,200947.0,20.79,21.02,20.4,20.98,200947.0
2022-11-14 10:00:00,20.99,21.12,20.64,20.72,131647.0,20.99,21.12,20.64,20.72,131647.0
2022-11-14 10:30:00,20.71,20.77,20.39,20.46,102083.0,20.71,20.77,20.39,20.46,102083.0
2022-11-14 11:00:00,20.47,20.48,20.1,20.34,84158.0,20.47,20.48,20.1,20.34,84158.0
2022-11-14 11:30:00,20.34,20.58,20.33,20.51,57813.0,20.34,20.58,20.33,20.51,57813.0
2022-11-14 12:00:00,20.5,20.63,20.4,20.58,81131.0,20.5,20.63,20.4,20.58,81131.0
2022-11-14 12:30:00,20.6,20.75,20.54,20.74,57185.0,20.6,20.75,20.54,20.74,57185.0
2022-11-14 13:00:00,20.74,21.3,20.74,21.28,122068.0,20.74,21.3,20.74,21.28,122068.0
2022-11-14 13:30:00,21.28,21.36,21.04,21.07,56671.0,21.28,21.36,21.04,21.07,56671.0
2022-11-14 14:00:00,21.05,21.1,20.95,21.01,39581.0,21.05,21.1,20.95,21.01,39581.0
2022-11-14 14:30:00,21.02,21.09,20.95,21.06,64424.0,21.02,21.09,20.95,21.06,64424.0
2022-11-14 15:00:00,21.05,21.08,20.85,21.01,77751.0,21.05,21.08,20.85,21.01,77751.0
2022-11-14 15:30:00,21.01,21.02,20.7,20.74,282202.0,21.01,21.02,20.7,20.74,282202.0
2022-11-15 09:30:00,21.4,21.8,21.23,21.38,60654.0,21.4,21.8,21.23,21.38,60654.0
2022-11-15 10:00:00,21.38,21.74,21.38,21.69,59274.0,21.38,21.74,21.38,21.69,59274.0
2022-11-15 10:30:00,21.7,21.84,21.56,21.57,53175.0,21.7,21.84,21.56,21.57,53175.0
2022-11-15 11:00:00,21.54,21.56,21.3,21.52,46412.0,21.54,21.56,21.3,21.52,46412.0
2022-11-15 11:30:00,21.52,21.85,21.51,21.77,49459.0,21.52,21.85,21.51,21.77,49459.0
2022-11-15 12:00:00,21.76,21.81,21.62,21.65,45718.0,21.76,21.81,21.62,21.65,45718.0
2022-11-15 12:30:00,21.65,21.78,21.62,21.78,40645.0,21.65,21.78,21.62,21.78,40645.0
2022-11-15 13:00:00,21.77,21.9,21.59,21.65,76455.0,21.77,21.9,21.59,21.65,76455.0
2022-11-15 13:30:00,21.66,21.69,21.42,21.62,84749.0,21.66,21.69,21.42,21.62,84749.0
2022-11-15 14:00:00,21.61,22.0,21.57,21.84,97236.0,21.61,22.0,21.57,21.84,97236.0
2022-11-15 14:30:00,21.83,22.0,21.71,21.99,156506.0,21.83,22.0,21.71,21.99,156506.0
2022-11-15 15:00:00,21.97,21.98,21.83,21.87,82031.0,21.97,21.98,21.83,21.87,82031.0
2022-11-15 15:30:00,21.86,21.86,21.49,21.61,341543.0,21.86,21.86,21.49,21.61,341543.0
2022-11-16 09:30:00,21.58,21.58,20.64,20.69,106814.0,21.58,21.58,20.64,20.69,106814.0
2022-11-16 10:00:00,20.66,20.75,20.4,20.67,75538.0,20.66,20.75,20.4,20.67,75538.0
2022-11-16 10:30:00,20.67,20.7,20.35,20.53,79178.0,20.67,20.7,20.35,20.53,79178.0
2022-11-16 11:00:00,20.53,21.03,20.53,20.98,48443.0,20.53,21.03,20.53,20.98,48443.0
2022-11-16 11:30:00,20.97,21.07,20.87,20.92,59135.0,20.97,21.07,20.87,20.92,59135.0
2022-11-16 12:00:00,20.92,21.02,20.84,20.92,47267.0,20.92,21.02,20.84,20.92,47267.0
2022-11-16 12:30:00,20.92,21.09,20.9,21.06,38511.0,20.92,21.09,20.9,21.06,38511.0
2022-11-16 13:00:00,21.06,21.08,20.98,21.05,26893.0,21.06,21.08,20.98,21.05,26893.0
2022-11-16 13:30:00,21.06,21.09,20.97,21.01,44317.0,21.06,21.09,20.97,21.01,44317.0
2022-11-16 14:00:00,21.01,21.11,20.99,21.09,43777.0,21.01,21.11,20.99,21.09,43777.0
2022-11-16 14:30:00,21.07,21.07,20.98,21.05,49100.0,21.07,21.07,20.98,21.05,49100.0
2022-11-16 15:00:00,21.05,21.07,20.97,20.98,72040.0,21.05,21.07,20.97,20.98,72040.0
2022-11-16 15:30:00,20.99,21.03,20.88,20.98,209595.0,20.99,21.03,20.88,20.98,209595.0
2022-11-17 09:30:00,20.57,20.95,20.26,20.78,82435.0,20.57,20.95,20.26,20.78,82435.0
2022-11-17 10:00:00,20.81,21.12,20.69,21.01,51109.0,20.81,21.12,20.69,21.01,51109.0
2022-11-17 10:30:00,21.01,21.07,20.75,20.79,48042.0,21.01,21.07,20.75,20.79,48042.0
2022-11-17 11:00:00,20.79,20.99,20.78,20.97,35367.0,20.79,20.99,20.78,20.97,35367.0
2022-11-17 11:30:00,20.97,21.02,20.87,21.02,30115.0,20.97,21.02,20.87,21.02,30115.0
2022-11-17 12:00:00,20.98,21.12,20.88,20.93,31011.0,20.98,21.12,20.88,20.93,31011.0
2022-11-17 12:30:00,20.94,21.1,20.82,21.1,33975.0,20.94,21.1,20.82,21.1,33975.0
2022-11-17 13:00:00,21.12,21.14,20.88,20.89,28123.0,21.12,21.14,20.88,20.89,28123.0
2022-11-17 13:30:00,20.89,20.93,20.77,20.82,38953.0,20.89,20.93,20.77,20.82,38953.0
2022-11-17 14:00:00,20.82,20.86,20.71,20.8,41477.0,20.82,20.86,20.71,20.8,41477.0
2022-11-17 14:30:00,20.76,20.81,20.71,20.78,47328.0,20.76,20.81,20.71,20.78,47328.0
2022-11-17 15:00:00,20.78,20.79,20.56,20.59,50693.0,20.78,20.79,20.56,20.59,50693.0
2022-11-17 15:30:00,20.59,20.69,20.45,20.66,197137.0,20.59,20.69,20.45,20.66,197137.0
2022-11-18 09:30:00,21.25,21.25,20.52,20.53,82635.0,21.25,21.25,20.52,20.53,82635.0
2022-11-18 10:00:00,20.53,20.53,20.26,20.44,34787.0,20.53,20.53,20.26,20.44,34787.0
2022-11-18 10:30:00,20.46,20.55,20.28,20.33,32376.0,20.46,20.55,20.28,20.33,32376.0
2022-11-18 11:00:00,20.32,20.68,20.32,20.59,54345.0,20.32,20.68,20.32,20.59,54345.0
2022-11-18 11:30:00,20.61,20.68,20.43,20.63,37715.0,20.61,20.68,20.43,20.63,37715.0
2022-11-18 12:00:00,20.61,20.65,20.43,20.55,28567.0,20.61,20.65,20.43,20.55,28567.0
2022-11-18 12:30:00,20.54,20.63,20.43,20.48,27070.0,20.54,20.63,20.43,20.48,27070.0
2022-11-18 13:00:00,20.48,20.62,20.43,20.62,31172.0,20.48,20.62,20.43,20.62,31172.0
2022-11-18 13:30:00,20.61,20.61,20.47,20.58,32451.0,20.61,20.61,20.47,20.58,32451.0
2022-11-18 14:00:00,20.57,20.69,20.56,20.59,46729.0,20.57,20.69,20.56,20.59,46729.0
2022-11-18 14:30:00,20.59,20.68,20.56,20.64,39610.0,20.59,20.68,20.56,20.64,39610.0
2022-11-18 15:00:00,20.64,20.77,20.63,20.77,58780.0,20.64,20.77,20.63,20.77,58780.0
2022-11-18 15:30:00,20.78,20.87,20.63,20.72,155697.0,20.78,20.87,20.63,20.72,155697.0
2022-11-21 09:30:00,20.45,20.73,20.31,20.43,34014.0,20.45,20.73,20.31,20.43,34014.0
2022-11-21 10:00:00,20.42,20.55,20.23,20.38,33431.0,20.42,20.55,20.23,20.38,33431.0
2022-11-21 10:30:00,20.36,20.48,20.25,20.34,31611.0,20.36,20.48,20.25,20.34,31611.0
2022-11-21 11:00:00,20.32,20.4,20.26,20.34,27264.0,20.32,20.4,20.26,20.34,27264.0
2022-11-21 11:30:00,20.34,20.35,20.13,20.17,24086.0,20.34,20.35,20.13,20.17,24086.0
2022-11-21 12:00:00,20.19,20.22,20.12,20.14,22068.0,20.19,20.22,20.12,20.14,22068.0
2022-11-21 12:30:00,20.14,20.27,20.03,20.05,25831.0,20.14,20.27,20.03,20.05,25831.0
2022-11-21 13:00:00,20.04,20.24,20.04,20.13,31362.0,20.04,20.24,20.04,20.13,31362.0
2022-11-21 13:30:00,20.12,20.24,20.09,20.24,33721.0,20.12,20.24,20.09,20.24,33721.0
2022-11-21 14:00:00,20.23,20.3,20.14,20.16,33008.0,20.23,20.3,20.14,20.16,33008.0
2022-11-21 14:30:00,20.16,20.21,20.08,20.16,32558.0,20.16,20.21,20.08,20.16,32558.0
2022-11-21 15:00:00,20.16,20.25,20.06,20.07,49955.0,20.16,20.25,20.06,20.07,49955.0
2022-11-21 15:30:00,20.08,20.24,20.07,20.11,146036.0,20.08,20.24,20.07,20.11,146036.0
2022-11-22 09:30:00,20.1,20.24,19.48,19.7,30731.0,20.1,20.24,19.48,19.7,30731.0
2022-11-22 10:00:00,19.75,20.14,19.73,19.97,26636.0,19.75,20.14,19.73,19.97,26636.0
2022-11-22 10:30:00,19.97,20.06,19.84,19.96,27351.0,19.97,20.06,19.84,19.96,27351.0
2022-11-22 11:00:00,19.97,20.04,19.9,19.93,23193.0,19.97,20.04,19.9,19.93,23193.0
2022-11-22 11:30:00,19.92,19.93,19.86,19.89,15872.0,19.92,19.93,19.86,19.89,15872.0
2022-11-22 12:00:00,19.9,19.97,19.88,19.91,14794.0,19.9,19.97,19.88,19.91,14794.0
2022-11-22 12:30:00,19.93,19.99,19.88,19.99,25768.0,19.93,19.99,19.88,19.99,25768.0
2022-11-22 13:00:00,19.98,20.08,19.97,20.07,19469.0,19.98,20.08,19.97,20.07,19469.0
2022-11-22 13:30:00,20.06,20.09,19.97,20.02,28709.0,20.06,20.09,19.97,20.02,28709.0
2022-11-22 14:00:00,20.02,20.09,20.0,20.07,27868.0,20.02,20.09,20.0,20.07,27868.0
2022-11-22 14:30:00,20.07,20.11,20.04,20.05,17312.0,20.07,20.11,20.04,20.05,17312.0
2022-11-22 15:00:00,20.07,20.13,20.06,20.12,20503.0,20.07,20.13,20.06,20.12,20503.0
2022-11-22 15:30:00,20.1,20.23,20.04,20.23,121190.0,20.1,20.23,20.04,20.23,121190.0
2022-11-23 09:30:00,20.35,20.39,19.8,20.33,29159.0,20.35,20.39,19.8,20.33,29159.0
2022-11-23 10:00:00,20.32,20.5,20.18,20.44,31350.0,20.32,20.5,20.18,20.44,31350.0
2022-11-23 10:30:00,20.43,20.7,20.43,20.6,26362.0,20.43,20.7,20.43,20.6,26362.0
2022-11-23 11:00:00,20.61,20.71,20.57,20.61,16465.0,20.61,20.71,20.57,20.61,16465.0
2022-11-23 11:30:00,20.61,20.7,20.42,20.49,18699.0,20.61,20.7,20.42,20.49,18699.0
2022-11-23 12:00:00,20.49,20.6,20.45,20.54,22302.0,20.49,20.6,20.45,20.54,22302.0
2022-11-23 12:30:00,20.55,20.57,20.44,20.46,17263.0,20.55,20.57,20.44,20.46,17263.0
2022-11-23 13:00:00,20.48,20.74,20.48,20.73,15340.0,20.48,20.74,20.48,20.73,15340.0
2022-11-23 13:30:00,20.73,20.99,20.69,20.97,50845.0,20.73,20.99,20.69,20.97,50845.0
2022-11-23 14:00:00,20.99,21.16,20.88,21.06,45032.0,20.99,21.16,20.88,21.06,45032.0
2022-11-23 14:30:00,21.06,21.06,20.86,20.92,24150.0,21.06,21.06,20.86,20.92,24150.0
2022-11-23 15:00:00,20.88,20.95,20.84,20.88,29503.0,20.88,20.95,20.84,20.88,29503.0
2022-11-23 15:30:00,20.89,20.9,20.75,20.8,101130.0,20.89,20.9,20.75,20.8,101130.0
2022-11-25 09:30:00,20.6,20.85,20.5,20.85,35653.0,20.6,20.85,20.5,20.85,35653.0
2022-11-25 10:00:00,20.84,21.0,20.8,20.94,20186.0,20.84,21.0,20.8,20.94,20186.0
2022-11-25 10:30:00,20.96,21.01,20.85,20.86,15381.0,20.96,21.01,20.85,20.86,15381.0
2022-11-25 11:00:00,20.83,20.99,20.77,20.87,13807.0,20.83,20.99,20.77,20.87,13807.0
2022-11-25 11:30:00,20.85,21.01,20.8,20.95,48667.0,20.85,21.01,20.8,20.95,48667.0
2022-11-25 12:00:00,20.88,21.5,20.88,21.37,137824.0,20.88,21.5,20.88,21.37,137824.0
2022-11-25 12:30:00,21.35,21.39,21.17,21.23,158989.0,21.35,21.39,21.17,21.23,158989.0
2022-11-28 09:30:00,20.91,21.18,20.82,20.96,39402.0,20.91,21.18,20.82,20.96,39402.0
2022-11-28 10:00:00,20.92,21.0,20.64,20.72,20331.0,20.92,21.0,20.64,20.72,20331.0
2022-11-28 10:30:00,20.71,20.76,20.62,20.64,24934.0,20.71,20.76,20.62,20.64,24934.0
2022-11-28 11:00:00,20.66,20.79,20.58,20.77,30904.0,20.66,20.79,20.58,20.77,30904.0
2022-11-28 11:30:00,20.77,20.85,20.72,20.84,12529.0,20.77,20.85,20.72,20.84,12529.0
2022-11-28 12:00:00,20.82,21.03,20.69,21.0,76799.0,20.82,21.03,20.69,21.0,76799.0
2022-11-28 12:30:00,21.01,21.06,20.95,21.0,68891.0,21.01,21.06,20.95,21.0,68891.0
2022-11-28 13:00:00,21.01,21.21,21.01,21.18,68280.0,21.01,21.21,21.01,21.18,68280.0
2022-11-28 13:30:00,21.19,21.22,21.11,21.22,114890.0,21.19,21.22,21.11,21.22,114890.0
2022-11-28 14:00:00,21.21,21.24,21.09,21.16,60843.0,21.21,21.24,21.09,21.16,60843.0
2022-11-28 14:30:00,21.16,21.35,21.16,21.26,43528.0,21.16,21.35,21.16,21.26,43528.0
2022-11-28 15:00:00,21.25,21.26,20.97,20.99,30065.0,21.25,21.26,20.97,20.99,30065.0
2022-11-28 15:30:00,21.01,21.14,20.92,21.1,143485.0,21.01,21.14,20.92,21.1,143485.0
2022-11-29 09:30:00,21.08,21.23,20.81,20.91,27727.0,21.08,21.23,20.81,20.91,27727.0
2022-11-29 10:00:00,20.91,20.99,20.7,20.98,26525.0,20.91,20.99,20.7,20.98,26525.0
2022-11-29 10:30:00,20.96,21.08,20.91,21.07,41325.0,20.96,21.08,20.91,21.07,41325.0
2022-11-29 11:00:00,21.04,21.08,20.86,20.9,26077.0,21.04,21.08,20.86,20.9,26077.0
2022-11-29 11:30:00,20.87,21.01,20.75,20.95,24458.0,20.87,21.01,20.75,20.95,24458.0
2022-11-29 12:00:00,20.97,20.99,20.89,20.92,20534.0,20.97,20.99,20.89,20.92,20534.0
2022-11-29 12:30:00,20.92,21.03,20.84,20.84,13172.0,20.92,21.03,20.84,20.84,13172.0
2022-11-29 13:00:00,20.84,20.87,20.62,20.62,22972.0,20.84,20.87,20.62,20.62,22972.0
2022-11-29 13:30:00,20.62,20.83,20.61,20.8,27493.0,20.62,20.83,20.61,20.8,27493.0
2022-11-29 14:00:00,20.8,20.83,20.69,20.75,28336.0,20.8,20.83,20.69,20.75,28336.0
2022-11-29 14:30:00,20.75,20.76,20.63,20.75,24585.0,20.75,20.76,20.63,20.75,24585.0
2022-11-29 15:00:00,20.75,20.84,20.72,20.8,24894.0,20.75,20.84,20.72,20.8,24894.0
2022-11-29 15:30:00,20.78,20.8,20.64,20.72,114866.0,20.78,20.8,20.64,20.72,114866.0
2022-11-30 09:30:00,20.57,20.65,20.21,20.46,39180.0,20.57,20.65,20.21,20.46,39180.0
2022-11-30 10:00:00,20.43,20.64,20.37,20.63,30591.0,20.43,20.64,20.37,20.63,30591.0
2022-11-30 10:30:00,20.58,20.58,20.24,20.25,18486.0,20.58,20.58,20.24,20.25,18486.0
2022-11-30 11:00:00,20.22,20.32,20.19,20.32,16440.0,20.22,20.32,20.19,20.32,16440.0
2022-11-30 11:30:00,20.34,20.44,20.29,20.38,14005.0,20.34,20.44,20.29,20.38,14005.0
2022-11-30 12:00:00,20.38,20.41,20.08,20.19,42333.0,20.38,20.41,20.08,20.19,42333.0
2022-11-30 12:30:00,20.2,20.34,20.15,20.32,93991.0,20.2,20.34,20.15,20.32,93991.0
2022-11-30 13:00:00,20.34,20.61,20.32,20.6,53314.0,20.34,20.61,20.32,20.6,53314.0
2022-11-30 13:30:00,20.59,20.86,20.55,20.81,156812.0,20.59,20.86,20.55,20.81,156812.0
2022-11-30 14:00:00,20.84,21.46,20.84,21.43,77808.0,20.84,21.46,20.84,21.43,77808.0
2022-11-30 14:30:00,21.45,21.47,21.19,21.22,59204.0,21.45,21.47,21.19,21.22,59204.0
2022-11-30 15:00:00,21.2,21.39,21.18,21.31,107110.0,21.2,21.39,21.18,21.31,107110.0
2022-11-30 15:30:00,21.31,21.4,21.18,21.24,456616.0,21.31,21.4,21.18,21.24,456616.0
2022-12-01 09:30:00,21.4,22.52,21.25,22.36,81549.0,21.4,22.52,21.25,22.36,81549.0
2022-12-01 10:00:00,22.31,22.38,21.73,21.73,37742.0,22.31,22.38,21.73,21.73,37742.0
2022-12-01 10:30:00,21.77,22.03,21.74,22.01,39621.0,21.77,22.03,21.74,22.01,39621.0
2022-12-01 11:00:00,22.03,22.11,21.93,22.03,54237.0,22.03,22.11,21.93,22.03,54237.0
2022-12-01 11:30:00,22.02,22.23,22.01,22.09,44065.0,22.02,22.23,22.01,22.09,44065.0
2022-12-01 12:00:00,22.08,22.1,21.94,22.03,28014.0,22.08,22.1,21.94,22.03,28014.0
2022-12-01 12:30:00,22.04,22.05,21.86,21.93,30963.0,22.04,22.05,21.86,21.93,30963.0
2022-12-01 13:00:00,21.94,22.07,21.93,22.05,24475.0,21.94,22.07,21.93,22.05,24475.0
2022-12-01 13:30:00,22.05,22.14,22.02,22.05,30172.0,22.05,22.14,22.02,22.05,30172.0
2022-12-01 14:00:00,22.05,22.15,22.0,22.01,37325.0,22.05,22.15,22.0,22.01,37325.0
2022-12-01 14:30:00,22.01,22.13,21.97,22.13,43953.0,22.01,22.13,21.97,22.13,43953.0
2022-12-01 15:00:00,22.12,22.2,22.08,22.1,42520.0,22.12,22.2,22.08,22.1,42520.0
2022-12-01 15:30:00,22.1,22.22,21.96,21.96,290433.0,22.1,22.22,21.96,21.96,290433.0
2022-12-02 09:30:00,21.48,21.68,21.12,21.47,57111.0,21.48,21.68,21.12,21.47,57111.0
2022-12-02 10:00:00,21.47,21.71,21.43,21.52,20994.0,21.47,21.71,21.43,21.52,20994.0
2022-12-02 10:30:00,21.5,21.63,21.41,21.46,97294.0,21.5,21.63,21.41,21.46,97294.0
2022-12-02 11:00:00,21.46,21.46,21.29,21.36,22370.0,21.46,21.46,21.29,21.36,22370.0
2022-12-02 11:30:00,21.37,21.47,21.25,21.38,31065.0,21.37,21.47,21.25,21.38,31065.0
2022-12-02 12:00:00,21.38,21.58,21.33,21.5,134918.0,21.38,21.58,21.33,21.5,134918.0
2022-12-02 12:30:00,21.5,21.6,21.5,21.59,13811.0,21.5,21.6,21.5,21.59,13811.0
2022-12-02 13:00:00,21.57,21.62,21.56,21.57,6932.0,21.57,21.62,21.56,21.57,6932.0
2022-12-02 13:30:00,21.58,21.61,21.54,21.58,13208.0,21.58,21.61,21.54,21.58,13208.0
2022-12-02 14:00:00,21.59,21.61,21.48,21.54,51476.0,21.59,21.61,21.48,21.54,51476.0
2022-12-02 14:30:00,21.53,21.66,21.5,21.64,46737.0,21.53,21.66,21.5,21.64,46737.0
2022-12-02 15:00:00,21.65,21.75,21.61,21.72,54839.0,21.65,21.75,21.61,21.72,54839.0
2022-12-02 15:30:00,21.72,21.86,21.63,21.84,206726.0,21.72,21.86,21.63,21.84,206726.0
2022-12-05 09:30:00,21.53,22.0,21.53,21.55,36811.0,21.53,22.0,21.53,21.55,36811.0
2022-12-05 10:00:00,21.54,21.65,21.41,21.51,36902.0,21.54,21.65,21.41,21.51,36902.0
2022-12-05 10:30:00,21.51,21.66,21.48,21.58,40427.0,21.51,21.66,21.48,21.58,40427.0
2022-12-05 11:00:00,21.61,21.61,21.41,21.42,40272.0,21.61,21.61,21.41,21.42,40272.0
2022-12-05 11:30:00,21.42,21.42,21.18,21.2,30688.0,21.42,21.42,21.18,21.2,30688.0
2022-12-05 12:00:00,21.2,21.37,21.19,21.36,40433.0,21.2,21.37,21.19,21.36,40433.0
2022-12-05 12:30:00,21.36,21.39,21.08,21.09,48429.0,21.36,21.39,21.08,21.09,48429.0
2022-12-05 13:00:00,21.08,21.08,20.86,20.9,70555.0,21.08,21.08,20.86,20.9,70555.0
2022-12-05 13:30:00,20.9,21.02,20.88,20.89,34485.0,20.9,21.02,20.88,20.89,34485.0
2022-12-05 14:00:00,20.89,20.93,20.54,20.54,156961.0,20.89,20.93,20.54,20.54,156961.0
2022-12-05 14:30:00,20.54,20.61,20.39,20.4,248856.0,20.54,20.61,20.39,20.4,248856.0
2022-12-05 15:00:00,20.4,20.66,20.1,20.63,229005.0,20.4,20.66,20.1,20.63,229005.0
2022-12-05 15:30:00,20.64,20.91,20.63,20.9,189782.0,20.64,20.91,20.63,20.9,189782.0
2022-12-06 09:30:00,20.78,20.84,20.12,20.66,42535.0,20.78,20.84,20.12,20.66,42535.0
2022-12-06 10:00:00,20.67,20.83,20.5,20.79,38362.0,20.67,20.83,20.5,20.79,38362.0
2022-12-06 10:30:00,20.81,20.94,20.71,20.71,14954.0,20.81,20.94,20.71,20.71,14954.0
2022-12-06 11:00:00,20.73,20.83,20.67,20.79,21404.0,20.73,20.83,20.67,20.79,21404.0
2022-12-06 11:30:00,20.76,20.83,20.69,20.7,15839.0,20.76,20.83,20.69,20.7,15839.0
2022-12-06 12:00:00,20.69,20.8,20.65,20.8,35601.0,20.69,20.8,20.65,20.8,35601.0
2022-12-06 12:30:00,20.8,20.85,20.76,20.78,17169.0,20.8,20.85,20.76,20.78,17169.0
2022-12-06 13:00:00,20.76,20.8,20.7,20.71,13934.0,20.76,20.8,20.7,20.71,13934.0
2022-12-06 13:30:00,20.7,20.82,20.68,20.81,20112.0,20.7,20.82,20.68,20.81,20112.0
2022-12-06 14:00:00,20.8,20.81,20.68,20.69,14418.0,20.8,20.81,20.68,20.69,14418.0
2022-12-06 14:30:00,20.68,20.93,20.62,20.91,27052.0,20.68,20.93,20.62,20.91,27052.0
2022-12-06 15:00:00,20.91,20.97,20.77,20.78,28809.0,20.91,20.97,20.77,20.78,28809.0
2022-12-06 15:30:00,20.78,20.87,20.77,20.84,78488.0,20.78,20.87,20.77,20.84,78488.0
2022-12-07 09:30:00,20.83,21.26,20.66,21.11,81079.0,20.83,21.26,20.66,21.11,81079.0
2022-12-07 10:00:00,21.09,21.23,20.63,20.73,41524.0,21.09,21.23,20.63,20.73,41524.0
2022-12-07 10:30:00,20.75,21.13,20.66,20.99,28471.0,20.75,21.13,20.66,20.99,28471.0
2022-12-07 11:00:00,20.99,21.14,20.82,20.84,39506.0,20.99,21.14,20.82,20.84,39506.0
2022-12-07 11:30:00,20.82,21.1,20.81,21.06,27774.0,20.82,21.1,20.81,21.06,27774.0
2022-12-07 12:00:00,21.03,21.06,20.85,20.92,18532.0,21.03,21.06,20.85,20.92,18532.0
2022-12-07 12:30:00,20.92,21.01,20.82,20.95,51730.0,20.92,21.01,20.82,20.95,51730.0
2022-12-07 13:00:00,20.95,21.03,20.93,21.01,86044.0,20.95,21.03,20.93,21.01,86044.0
2022-12-07 13:30:00,20.99,20.99,20.77,20.77,16234.0,20.99,20.99,20.77,20.77,16234.0
2022-12-07 14:00:00,20.77,20.77,20.68,20.72,20750.0,20.77,20.77,20.68,20.72,20750.0
2022-12-07 14:30:00,20.71,20.75,20.65,20.65,19063.0,20.71,20.75,20.65,20.65,19063.0
2022-12-07 15:00:00,20.66,20.67,20.54,20.63,20273.0,20.66,20.67,20.54,20.63,20273.0
2022-12-07 15:30:00,20.62,20.71,20.5,20.51,102572.0,20.62,20.71,20.5,20.51,102572.0
2022-12-08 09:30:00,20.57,20.79,20.4,20.78,61028.0,20.57,20.79,20.4,20.78,61028.0
2022-12-08 10:00:00,20.79,21.09,20.69,20.74,36121.0,20.79,21.09,20.69,20.74,36121.0
2022-12-08 10:30:00,20.76,20.83,20.61,20.73,38504.0,20.76,20.83,20.61,20.73,38504.0
2022-12-08 11:00:00,20.73,20.82,20.57,20.67,40871.0,20.73,20.82,20.57,20.67,40871.0
2022-12-08 11:30:00,20.66,20.87,20.64,20.79,42639.0,20.66,20.87,20.64,20.79,42639.0
2022-12-08 12:00:00,20.78,20.84,20.69,20.74,24433.0,20.78,20.84,20.69,20.74,24433.0
2022-12-08 12:30:00,20.73,20.87,20.7,20.84,34408.0,20.73,20.87,20.7,20.84,34408.0
2022-12-08 13:00:00,20.84,20.94,20.82,20.93,24097.0,20.84,20.94,20.82,20.93,24097.0
2022-12-08 13:30:00,20.92,20.93,20.79,20.79,34319.0,20.92,20.93,20.79,20.79,34319.0
2022-12-08 14:00:00,20.77,20.82,20.65,20.77,22708.0,20.77,20.82,20.65,20.77,22708.0
2022-12-08 14:30:00,20.78,20.8,20.65,20.66,29574.0,20.78,20.8,20.65,20.66,29574.0
2022-12-08 15:00:00,20.66,20.76,20.64,20.71,29813.0,20.66,20.76,20.64,20.71,29813.0
2022-12-08 15:30:00,20.71,20.74,20.6,20.69,97105.0,20.71,20.74,20.6,20.69,97105.0
2022-12-09 09:30:00,20.51,20.92,20.27,20.92,28702.0,20.51,20.92,20.27,20.92,28702.0
2022-12-09 10:00:00,20.88,21.03,20.8,20.91,115903.0,20.88,21.03,20.8,20.91,115903.0
2022-12-09 10:30:00,20.92,21.1,20.9,21.02,37704.0,20.92,21.1,20.9,21.02,37704.0
2022-12-09 11:00:00,21.03,21.09,20.89,20.93,35603.0,21.03,21.09,20.89,20.93,35603.0
2022-12-09 11:30:00,20.93,21.03,20.86,20.94,33844.0,20.93,21.03,20.86,20.94,33844.0
2022-12-09 12:00:00,20.94,21.46,20.9,21.36,94859.0,20.94,21.46,20.9,21.36,94859.0
2022-12-09 12:30:00,21.36,21.54,21.36,21.54,52875.0,21.36,21.54,21.36,21.54,52875.0
2022-12-09 13:00:00,21.52,21.52,21.31,21.35,83874.0,21.52,21.52,21.31,21.35,83874.0
2022-12-09 13:30:00,21.36,21.45,21.36,21.41,23336.0,21.36,21.45,21.36,21.41,23336.0
2022-12-09 14:00:00,21.41,21.48,21.3,21.45,33955.0,21.41,21.48,21.3,21.45,33955.0
2022-12-09 14:30:00,21.45,21.54,21.4,21.47,61812.0,21.45,21.54,21.4,21.47,61812.0
2022-12-09 15:00:00,21.47,21.49,21.38,21.44,33116.0,21.47,21.49,21.38,21.44,33116.0
2022-12-09 15:30:00,21.43,21.46,21.2,21.23,125387.0,21.43,21.46,21.2,21.23,125387.0
2022-12-12 09:30:00,21.31,22.14,21.22,22.09,36632.0,21.31,22.14,21.22,22.09,36632.0
2022-12-12 10:00:00,22.09,22.18,21.81,22.16,29095.0,22.09,22.18,21.81,22.16,29095.0
2022-12-12 10:30:00,22.15,22.24,22.03,22.21,24661.0,22.15,22.24,22.03,22.21,24661.0
2022-12-12 11:00:00,22.21,22.47,22.13,22.45,105211.0,22.21,22.47,22.13,22.45,105211.0
2022-12-12 11:30:00,22.45,22.64,22.34,22.5,57233.0,22.45,22.64,22.34,22.5,57233.0
2022-12-12 12:00:00,22.5,22.73,22.49,22.71,42233.0,22.5,22.73,22.49,22.71,42233.0
2022-12-12 12:30:00,22.7,22.77,22.59,22.66,32202.0,22.7,22.77,22.59,22.66,32202.0
2022-12-12 13:00:00,22.67,22.7,22.48,22.53,44025.0,22.67,22.7,22.48,22.53,44025.0
2022-12-12 13:30:00,22.53,22.64,22.52,22.56,38485.0,22.53,22.64,22.52,22.56,38485.0
2022-12-12 14:00:00,22.55,22.57,22.46,22.55,28944.0,22.55,22.57,22.46,22.55,28944.0
2022-12-12 14:30:00,22.55,22.57,22.34,22.34,42305.0,22.55,22.57,22.34,22.34,42305.0
2022-12-12 15:00:00,22.36,22.37,22.21,22.31,54445.0,22.36,22.37,22.21,22.31,54445.0
2022-12-12 15:30:00,22.31,22.41,22.26,22.29,242685.0,22.31,22.41,22.26,22.29,242685.0
2022-12-13 09:30:00,23.78,24.35,23.67,24.03,159007.0,23.78,24.35,23.67,24.03,159007.0
2022-12-13 10:00:00,24.07,24.08,23.78,23.93,98729.0,24.07,24.08,23.78,23.93,98729.0
2022-12-13 10:30:00,23.94,24.1,23.78,23.93,104188.0,23.94,24.1,23.78,23.93,104188.0
2022-12-13 11:00:00,23.92,24.23,23.84,24.09,106820.0,23.92,24.23,23.84,24.09,106820.0
2022-12-13 11:30:00,24.09,24.2,23.72,23.75,138907.0,24.09,24.2,23.72,23.75,138907.0
2022-12-13 12:00:00,23.76,23.81,23.55,23.74,91876.0,23.76,23.81,23.55,23.74,91876.0
2022-12-13 12:30:00,23.74,23.78,23.48,23.67,87772.0,23.74,23.78,23.48,23.67,87772.0
2022-12-13 13:00:00,23.67,24.08,23.65,24.06,57503.0,23.67,24.08,23.65,24.06,57503.0
2022-12-13 13:30:00,24.06,24.22,23.99,24.06,58097.0,24.06,24.22,23.99,24.06,58097.0
2022-12-13 14:00:00,24.05,24.16,23.98,24.11,45832.0,24.05,24.16,23.98,24.11,45832.0
2022-12-13 14:30:00,24.12,24.18,23.98,24.04,46341.0,24.12,24.18,23.98,24.04,46341.0
2022-12-13 15:00:00,24.02,24.04,23.92,24.01,59386.0,24.02,24.04,23.92,24.01,59386.0
2022-12-13 15:30:00,24.0,24.26,23.98,24.08,205709.0,24.0,24.26,23.98,24.08,205709.0
2022-12-14 09:30:00,24.06,24.53,23.78,24.53,42070.0,24.06,24.53,23.78,24.53,42070.0
2022-12-14 10:00:00,24.54,24.54,24.27,24.45,49265.0,24.54,24.54,24.27,24.45,49265.0
2022-12-14 10:30:00,24.44,24.64,24.34,24.62,71360.0,24.44,24.64,24.34,24.62,71360.0
2022-12-14 11:00:00,24.63,24.77,24.54,24.57,97988.0,24.63,24.77,24.54,24.57,97988.0
2022-12-14 11:30:00,24.56,24.56,24.22,24.39,57820.0,24.56,24.56,24.22,24.39,57820.0
2022-12-14 12:00:00,24.38,24.43,23.87,23.93,102847.0,24.38,24.43,23.87,23.93,102847.0
2022-12-14 12:30:00,23.93,24.07,23.72,23.96,124590.0,23.93,24.07,23.72,23.96,124590.0
2022-12-14 13:00:00,23.97,24.05,23.82,23.89,94675.0,23.97,24.05,23.82,23.89,94675.0
2022-12-14 13:30:00,23.9,24.32,23.88,24.29,40257.0,23.9,24.32,23.88,24.29,40257.0
2022-12-14 14:00:00,24.29,24.3,23.9,23.96,121749.0,24.29,24.3,23.9,23.96,121749.0
2022-12-14 14:30:00,23.97,24.23,23.64,24.17,110040.0,23.97,24.23,23.64,24.17,110040.0
2022-12-14 15:00:00,24.16,24.43,24.01,24.02,51606.0,24.16,24.43,24.01,24.02,51606.0
2022-12-14 15:30:00,24.0,24.18,23.91,24.01,187836.0,24.0,24.18,23.91,24.01,187836.0
2022-12-15 09:30:00,23.76,24.21,23.4,23.84,62285.0,23.76,24.21,23.4,23.84,62285.0
2022-12-15 10:00:00,23.82,23.92,23.62,23.71,28597.0,23.82,23.92,23.62,23.71,28597.0
2022-12-15 10:30:00,23.7,23.86,23.59,23.76,56956.0,23.7,23.86,23.59,23.76,56956.0
2022-12-15 11:00:00,23.77,23.83,23.58,23.81,44635.0,23.77,23.83,23.58,23.81,44635.0
2022-12-15 11:30:00,23.82,23.94,23.78,23.88,41251.0,23.82,23.94,23.78,23.88,41251.0
2022-12-15 12:00:00,23.87,23.99,23.84,23.97,34795.0,23.87,23.99,23.84,23.97,34795.0
2022-12-15 12:30:00,23.97,23.97,23.74,23.81,41961.0,23.97,23.97,23.74,23.81,41961.0
2022-12-15 13:00:00,23.82,23.84,23.66,23.74,41754.0,23.82,23.84,23.66,23.74,41754.0
2022-12-15 13:30:00,23.71,23.83,23.71,23.8,42694.0,23.71,23.83,23.71,23.8,42694.0
2022-12-15 14:00:00,23.8,23.82,23.63,23.71,38083.0,23.8,23.82,23.63,23.71,38083.0
2022-12-15 14:30:00,23.7,23.71,23.44,23.67,331095.0,23.7,23.71,23.44,23.67,331095.0
2022-12-15 15:00:00,23.68,23.7,23.61,23.7,98554.0,23.68,23.7,23.61,23.7,98554.0
2022-12-15 15:30:00,23.7,23.74,23.52,23.73,223982.0,23.7,23.74,23.52,23.73,223982.0
2022-12-16 09:30:00,23.66,24.2,23.63,24.11,235592.0,23.66,24.2,23.63,24.11,235592.0
2022-12-16 10:00:00,24.11,24.14,23.58,23.59,48282.0,24.11,24.14,23.58,23.59,48282.0
2022-12-16 10:30:00,23.58,23.6,23.28,23.33,59463.0,23.58,23.6,23.28,23.33,59463.0
2022-12-16 11:00:00,23.36,23.41,23.22,23.35,80345.0,23.36,23.41,23.22,23.35,80345.0
2022-12-16 11:30:00,23.36,23.42,23.24,23.26,47186.0,23.36,23.42,23.24,23.26,47186.0
2022-12-16 12:00:00,23.25,23.5,23.16,23.5,69606.0,23.25,23.5,23.16,23.5,69606.0
2022-12-16 12:30:00,23.5,23.61,23.33,23.38,48241.0,23.5,23.61,23.33,23.38,48241.0
2022-12-16 13:00:00,23.38,23.55,23.38,23.48,43872.0,23.38,23.55,23.38,23.48,43872.0
2022-12-16 13:30:00,23.48,23.68,23.48,23.54,76393.0,23.48,23.68,23.48,23.54,76393.0
2022-12-16 14:00:00,23.56,23.83,23.54,23.79,46606.0,23.56,23.83,23.54,23.79,46606.0
2022-12-16 14:30:00,23.79,23.79,23.64,23.75,60555.0,23.79,23.79,23.64,23.75,60555.0
2022-12-16 15:00:00,23.76,23.97,23.76,23.94,42108.0,23.76,23.97,23.76,23.94,42108.0
2022-12-16 15:30:00,23.94,24.04,23.62,23.88,320776.0,23.94,24.04,23.62,23.88,320776.0
2022-12-19 09:30:00,23.73,23.73,23.17,23.58,40108.0,23.73,23.73,23.17,23.58,40108.0
2022-12-19 10:00:00,23.59,23.88,23.51,23.8,23159.0,23.59,23.88,23.51,23.8,23159.0
2022-12-19 10:30:00,23.82,23.85,23.51,23.51,34679.0,23.82,23.85,23.51,23.51,34679.0
2022-12-19 11:00:00,23.47,23.49,23.29,23.35,30505.0,23.47,23.49,23.29,23.35,30505.0
2022-12-19 11:30:00,23.36,23.37,23.16,23.2,46753.0,23.36,23.37,23.16,23.2,46753.0
2022-12-19 12:00:00,23.2,23.32,23.17,23.26,28499.0,23.2,23.32,23.17,23.26,28499.0
2022-12-19 12:30:00,23.26,23.36,23.18,23.33,28646.0,23.26,23.36,23.18,23.33,28646.0
2022-12-19 13:00:00,23.33,23.45,23.27,23.41,29398.0,23.33,23.45,23.27,23.41,29398.0
2022-12-19 13:30:00,23.41,23.41,23.13,23.15,27101.0,23.41,23.41,23.13,23.15,27101.0
2022-12-19 14:00:00,23.15,23.21,23.11,23.17,25906.0,23.15,23.21,23.11,23.17,25906.0
2022-12-19 14:30:00,23.13,23.27,23.06,23.1,41835.0,23.13,23.27,23.06,23.1,41835.0
2022-12-19 15:00:00,23.11,23.11,22.99,23.01,61648.0,23.11,23.11,22.99,23.01,61648.0
2022-12-19 15:30:00,23.03,23.05,22.87,22.94,208220.0,23.03,23.05,22.87,22.94,208220.0
2022-12-20 09:30:00,22.67,23.08,22.53,23.08,27868.0,22.67,23.08,22.53,23.08,27868.0
2022-12-20 10:00:00,23.1,23.73,23.08,23.73,45649.0,23.1,23.73,23.08,23.73,45649.0
2022-12-20 10:30:00,23.72,23.86,23.53,23.53,23256.0,23.72,23.86,23.53,23.53,23256.0
2022-12-20 11:00:00,23.5,23.62,23.43,23.52,22214.0,23.5,23.62,23.43,23.52,22214.0
2022-12-20 11:30:00,23.52,23.68,23.52,23.68,14693.0,23.52,23.68,23.52,23.68,14693.0
2022-12-20 12:00:00,23.68,23.76,23.58,23.59,18681.0,23.68,23.76,23.58,23.59,18681.0
2022-12-20 12:30:00,23.58,23.58,23.46,23.55,26310.0,23.58,23.58,23.46,23.55,26310.0
2022-12-20 13:00:00,23.54,23.57,23.31,23.49,34632.0,23.54,23.57,23.31,23.49,34632.0
2022-12-20 13:30:00,23.5,23.51,23.4,23.43,22172.0,23.5,23.51,23.4,23.43,22172.0
2022-12-20 14:00:00,23.44,23.47,23.35,23.36,21475.0,23.44,23.47,23.35,23.36,21475.0
2022-12-20 14:30:00,23.37,23.41,23.32,23.35,16179.0,23.37,23.41,23.32,23.35,16179.0
2022-12-20 15:00:00,23.35,23.4,23.29,23.39,19564.0,23.35,23.4,23.29,23.39,19564.0
2022-12-20 15:30:00,23.39,23.43,23.35,23.39,71453.0,23.39,23.43,23.35,23.39,71453.0
2022-12-21 09:30:00,23.37,23.37,22.74,23.29,53913.0,23.37,23.37,22.74,23.29,53913.0
2022-12-21 10:00:00,23.37,23.65,23.34,23.51,33540.0,23.37,23.65,23.34,23.51,33540.0
2022-12-21 10:30:00,23.51,23.76,23.5,23.73,25209.0,23.51,23.76,23.5,23.73,25209.0
2022-12-21 11:00:00,23.74,23.79,23.67,23.78,30932.0,23.74,23.79,23.67,23.78,30932.0
2022-12-21 11:30:00,23.79,23.84,23.65,23.79,26260.0,23.79,23.84,23.65,23.79,26260.0
2022-12-21 12:00:00,23.79,23.82,23.72,23.77,17540.0,23.79,23.82,23.72,23.77,17540.0
2022-12-21 12:30:00,23.75,23.8,23.7,23.72,20141.0,23.75,23.8,23.7,23.72,20141.0
2022-12-21 13:00:00,23.71,23.8,23.7,23.8,14329.0,23.71,23.8,23.7,23.8,14329.0
2022-12-21 13:30:00,23.78,23.8,23.67,23.73,14734.0,23.78,23.8,23.67,23.73,14734.0
2022-12-21 14:00:00,23.74,23.86,23.72,23.86,24730.0,23.74,23.86,23.72,23.86,24730.0
2022-12-21 14:30:00,23.87,23.92,23.65,23.7,23919.0,23.87,23.92,23.65,23.7,23919.0
2022-12-21 15:00:00,23.7,23.77,23.66,23.71,30935.0,23.7,23.77,23.66,23.71,30935.0
2022-12-21 15:30:00,23.71,23.88,23.71,23.87,102890.0,23.71,23.88,23.71,23.87,102890.0
2022-12-22 09:30:00,23.53,23.6,23.27,23.45,17993.0,23.53,23.6,23.27,23.45,17993.0
2022-12-22 10:00:00,23.48,23.49,23.36,23.44,12996.0,23.48,23.49,23.36,23.44,12996.0
2022-12-22 10:30:00,23.43,23.45,23.33,23.41,24433.0,23.43,23.45,23.33,23.41,24433.0
2022-12-22 11:00:00,23.39,23.41,23.31,23.32,17160.0,23.39,23.41,23.31,23.32,17160.0
2022-12-22 11:30:00,23.32,23.43,23.25,23.35,31610.0,23.32,23.43,23.25,23.35,31610.0
2022-12-22 12:00:00,23.36,23.42,23.32,23.37,36734.0,23.36,23.42,23.32,23.37,36734.0
2022-12-22 12:30:00,23.38,23.42,23.29,23.37,26238.0,23.38,23.42,23.29,23.37,26238.0
2022-12-22 13:00:00,23.37,23.37,23.12,23.2,61432.0,23.37,23.37,23.12,23.2,61432.0
2022-12-22 13:30:00,23.2,23.27,23.17,23.25,33745.0,23.2,23.27,23.17,23.25,33745.0
2022-12-22 14:00:00,23.27,23.41,23.26,23.39,28941.0,23.27,23.41,23.26,23.39,28941.0
2022-12-22 14:30:00,23.4,23.43,23.35,23.43,16929.0,23.4,23.43,23.35,23.43,16929.0
2022-12-22 15:00:00,23.41,23.48,23.34,23.46,33756.0,23.41,23.48,23.34,23.46,33756.0
2022-12-22 15:30:00,23.45,23.63,23.41,23.61,126044.0,23.45,23.63,23.41,23.61,126044.0
2022-12-23 09:30:00,23.39,24.0,23.3,23.34,37600.0,23.39,24.0,23.3,23.34,37600.0
2022-12-23 10:00:00,23.37,23.51,23.33,23.4,35003.0,23.37,23.51,23.33,23.4,35003.0
2022-12-23 10:30:00,23.43,23.48,23.37,23.39,21712.0,23.43,23.48,23.37,23.39,21712.0
2022-12-23 11:00:00,23.36,23.47,23.29,23.39,44740.0,23.36,23.47,23.29,23.39,44740.0
2022-12-23 11:30:00,23.39,23.41,23.3,23.33,29857.0,23.39,23.41,23.3,23.33,29857.0
2022-12-23 12:00:00,23.33,23.45,23.33,23.45,22861.0,23.33,23.45,23.33,23.45,22861.0
2022-12-23 12:30:00,23.46,23.47,22.97,23.0,22126.0,23.46,23.47,22.97,23.0,22126.0
2022-12-23 13:00:00,23.01,23.04,22.92,22.92,17188.0,23.01,23.04,22.92,22.92,17188.0
2022-12-23 13:30:00,22.94,22.96,22.82,22.95,15143.0,22.94,22.96,22.82,22.95,15143.0
2022-12-23 14:00:00,22.96,23.19,22.96,23.18,14663.0,22.96,23.19,22.96,23.18,14663.0
2022-12-23 14:30:00,23.17,23.22,23.14,23.2,16897.0,23.17,23.22,23.14,23.2,16897.0
2022-12-23 15:00:00,23.2,23.31,23.2,23.27,23037.0,23.2,23.31,23.2,23.27,23037.0
2022-12-23 15:30:00,23.3,23.44,23.26,23.42,79676.0,23.3,23.44,23.26,23.42,79676.0
2022-12-27 09:30:00,23.36,23.43,22.5,23.17,15957.0,23.36,23.43,22.5,23.17,15957.0
2022-12-27 10:00:00,23.12,23.44,23.04,23.44,9665.0,23.12,23.44,23.04,23.44,9665.0
2022-12-27 10:30:00,23.41,23.47,23.23,23.27,11096.0,23.41,23.47,23.23,23.27,11096.0
2022-12-27 11:00:00,23.31,23.33,23.19,23.33,11033.0,23.31,23.33,23.19,23.33,11033.0
2022-12-27 11:30:00,23.36,23.36,23.1,23.1,8370.0,23.36,23.36,23.1,23.1,8370.0
2022-12-27 12:00:00,23.08,23.15,23.07,23.1,8292.0,23.08,23.15,23.07,23.1,8292.0
2022-12-27 12:30:00,23.01,23.07,22.85,22.92,9008.0,23.01,23.07,22.85,22.92,9008.0
2022-12-27 13:00:00,22.92,22.96,22.85,22.9,7834.0,22.92,22.96,22.85,22.9,7834.0
2022-12-27 13:30:00,22.91,22.95,22.82,22.83,9346.0,22.91,22.95,22.82,22.83,9346.0
2022-12-27 14:00:00,22.83,22.9,22.77,22.8,21305.0,22.83,22.9,22.77,22.8,21305.0
2022-12-27 14:30:00,22.8,22.82,22.73,22.75,10334.0,22.8,22.82,22.73,22.75,10334.0
2022-12-27 15:00:00,22.75,22.77,22.69,22.74,18382.0,22.75,22.77,22.69,22.74,18382.0
2022-12-27 15:30:00,22.75,22.78,22.57,22.64,85087.0,22.75,22.78,22.57,22.64,85087.0
2022-12-28 09:30:00,22.52,22.7,22.31,22.7,27740.0,22.52,22.7,22.31,22.7,27740.0
2022-12-28 10:00:00,22.64,22.78,22.59,22.68,20692.0,22.64,22.78,22.59,22.68,20692.0
2022-12-28 10:30:00,22.7,22.76,22.59,22.6,21048.0,22.7,22.76,22.59,22.6,21048.0
2022-12-28 11:00:00,22.59,22.63,22.45,22.59,20683.0,22.59,22.63,22.45,22.59,20683.0
2022-12-28 11:30:00,22.59,22.61,22.39,22.48,17085.0,22.59,22.61,22.39,22.48,17085.0
2022-12-28 12:00:00,22.48,22.59,22.47,22.59,15052.0,22.48,22.59,22.47,22.59,15052.0
2022-12-28 12:30:00,22.58,22.77,22.58,22.73,15505.0,22.58,22.77,22.58,22.73,15505.0
2022-12-28 13:00:00,22.75,22.86,22.66,22.71,11645.0,22.75,22.86,22.66,22.71,11645.0
2022-12-28 13:30:00,22.72,22.81,22.68,22.69,15149.0,22.72,22.81,22.68,22.69,15149.0
2022-12-28 14:00:00,22.69,22.73,22.61,22.62,11464.0,22.69,22.73,22.61,22.62,11464.0
2022-12-28 14:30:00,22.62,22.68,22.52,22.56,20016.0,22.62,22.68,22.52,22.56,20016.0
2022-12-28 15:00:00,22.57,22.67,22.5,22.66,21494.0,22.57,22.67,22.5,22.66,21494.0
2022-12-28 15:30:00,22.66,22.71,22.59,22.7,89431.0,22.66,22.71,22.59,22.7,89431.0
2022-12-29 09:30:00,22.83,23.38,22.83,23.27,23663.0,22.83,23.38,22.83,23.27,23663.0
2022-12-29 10:00:00,23.3,23.39,23.2,23.26,30542.0,23.3,23.39,23.2,23.26,30542.0
2022-12-29 10:30:00,23.25,23.52,23.25,23.42,19622.0,23.25,23.52,23.25,23.42,19622.0
2022-12-29 11:00:00,23.43,23.59,23.33,23.56,20212.0,23.43,23.59,23.33,23.56,20212.0
2022-12-29 11:30:00,23.57,23.74,23.57,23.72,22087.0,23.57,23.74,23.57,23.72,22087.0
2022-12-29 12:00:00,23.72,23.74,23.62,23.64,31333.0,23.72,23.74,23.62,23.64,31333.0
2022-12-29 12:30:00,23.63,23.63,23.48,23.51,31146.0,23.63,23.63,23.48,23.51,31146.0
2022-12-29 13:00:00,23.49,23.59,23.41,23.55,27012.0,23.49,23.59,23.41,23.55,27012.0
2022-12-29 13:30:00,23.55,23.66,23.54,23.66,17633.0,23.55,23.66,23.54,23.66,17633.0
2022-12-29 14:00:00,23.66,23.7,23.59,23.59,18362.0,23.66,23.7,23.59,23.59,18362.0
2022-12-29 14:30:00,23.59,23.62,23.55,23.56,31324.0,23.59,23.62,23.55,23.56,31324.0
2022-12-29 15:00:00,23.56,23.72,23.56,23.68,21130.0,23.56,23.72,23.56,23.68,21130.0
2022-12-29 15:30:00,23.67,23.85,23.66,23.76,129985.0,23.67,23.85,23.66,23.76,129985.0
2022-12-30 09:30:00,23.08,23.73,23.08,23.67,35704.0,23.08,23.73,23.08,23.67,35704.0
2022-12-30 10:00:00,23.64,23.75,23.49,23.72,11076.0,23.64,23.75,23.49,23.72,11076.0
2022-12-30 10:30:00,23.71,23.82,23.61,23.72,17168.0,23.71,23.82,23.61,23.72,17168.0
2022-12-30 11:00:00,23.72,23.83,23.64,23.7,17856.0,23.72,23.83,23.64,23.7,17856.0
2022-12-30 11:30:00,23.68,23.73,23.61,23.72,11112.0,23.68,23.73,23.61,23.72,11112.0
2022-12-30 12:00:00,23.72,23.74,23.64,23.69,9713.0,23.72,23.74,23.64,23.69,9713.0
2022-12-30 12:30:00,23.7,23.78,23.69,23.72,8591.0,23.7,23.78,23.69,23.72,8591.0
2022-12-30 13:00:00,23.77,23.77,23.58,23.6,16677.0,23.77,23.77,23.58,23.6,16677.0
2022-12-30 13:30:00,23.6,23.77,23.59,23.76,12480.0,23.6,23.77,23.59,23.76,12480.0
2022-12-30 14:00:00,23.78,23.81,23.69,23.74,13031.0,23.78,23.81,23.69,23.74,13031.0
2022-12-30 14:30:00,23.75,23.84,23.75,23.81,14897.0,23.75,23.84,23.75,23.81,14897.0
2022-12-30 15:00:00,23.86,23.98,23.82,23.98,29461.0,23.86,23.98,23.82,23.98,29461.0
2022-12-30 15:30:00,23.98,24.04,23.9,23.95,79353.0,23.98,24.04,23.9,23.95,79353.0
2023-01-03 09:30:00,24.34,24.82,24.11,24.14,24793.0,24.34,24.82,24.11,24.14,24793.0
2023-01-03 10:00:00,24.16,24.18,23.83,23.89,42350.0,24.16,24.18,23.83,23.89,42350.0
2023-01-03 10:30:00,23.89,23.98,23.76,23.95,30080.0,23.89,23.98,23.76,23.95,30080.0
2023-01-03 11:00:00,23.95,23.97,23.75,23.83,14069.0,23.95,23.97,23.75,23.83,14069.0
2023-01-03 11:30:00,23.8,23.81,23.52,23.55,14670.0,23.8,23.81,23.52,23.55,14670.0
2023-01-03 12:00:00,23.55,23.68,23.52,23.64,10777.0,23.55,23.68,23.52,23.64,10777.0
2023-01-03 12:30:00,23.65,23.85,23.65,23.84,22932.0,23.65,23.85,23.65,23.84,22932.0
2023-01-03 13:00:00,23.85,23.96,23.72,23.94,15317.0,23.85,23.96,23.72,23.94,15317.0
2023-01-03 13:30:00,23.94,23.94,23.81,23.86,32163.0,23.94,23.94,23.81,23.86,32163.0
2023-01-03 14:00:00,23.85,23.97,23.79,23.96,23039.0,23.85,23.97,23.79,23.96,23039.0
2023-01-03 14:30:00,23.97,24.13,23.88,24.07,17692.0,23.97,24.13,23.88,24.07,17692.0
2023-01-03 15:00:00,24.07,24.19,24.03,24.08,22970.0,24.07,24.19,24.03,24.08,22970.0
2023-01-03 15:30:00,24.09,24.13,24.0,24.04,120930.0,24.09,24.13,24.0,24.04,120930.0
2023-01-04 09:30:00,24.45,24.53,22.01,24.14,25294.0,24.45,24.53,22.01,24.14,25294.0
2023-01-04 10:00:00,24.07,24.43,23.96,24.34,24208.0,24.07,24.43,23.96,24.34,24208.0
2023-01-04 10:30:00,24.35,24.54,24.19,24.42,30243.0,24.35,24.54,24.19,24.42,30243.0
2023-01-04 11:00:00,24.4,24.4,24.18,24.23,12399.0,24.4,24.4,24.18,24.23,12399.0
2023-01-04 11:30:00,24.25,24.46,24.25,24.44,28445.0,24.25,24.46,24.25,24.44,28445.0
2023-01-04 12:00:00,24.42,24.52,24.42,24.52,20244.0,24.42,24.52,24.42,24.52,20244.0
2023-01-04 12:30:00,24.53,24.69,24.52,24.65,46124.0,24.53,24.69,24.52,24.65,46124.0
2023-01-04 13:00:00,24.65,24.65,24.46,24.46,23922.0,24.65,24.65,24.46,24.46,23922.0
2023-01-04 13:30:00,24.47,24.76,24.45,24.71,38442.0,24.47,24.76,24.45,24.71,38442.0
2023-01-04 14:00:00,24.71,24.8,24.19,24.19,46933.0,24.71,24.8,24.19,24.19,46933.0
2023-01-04 14:30:00,24.17,24.66,24.17,24.65,39356.0,24.17,24.66,24.17,24.65,39356.0
2023-01-04 15:00:00,24.65,24.67,24.48,24.52,55737.0,24.65,24.67,24.48,24.52,55737.0
2023-01-04 15:30:00,24.51,24.51,24.3,24.46,123112.0,24.51,24.51,24.3,24.46,123112.0
2023-01-05 09:30:00,23.9,24.05,23.32,23.53,154765.0,23.9,24.05,23.32,23.53,154765.0
2023-01-05 10:00:00,23.51,23.84,23.34,23.4,47737.0,23.51,23.84,23.34,23.4,47737.0
2023-01-05 10:30:00,23.39,23.39,22.95,23.18,81922.0,23.39,23.39,22.95,23.18,81922.0
2023-01-05 11:00:00,23.19,23.25,23.08,23.14,26932.0,23.19,23.25,23.08,23.14,26932.0
2023-01-05 11:30:00,23.12,23.28,22.98,22.98,43845.0,23.12,23.28,22.98,22.98,43845.0
2023-01-05 12:00:00,22.98,23.12,22.84,22.95,34026.0,22.98,23.12,22.84,22.95,34026.0
2023-01-05 12:30:00,22.95,23.02,22.73,22.73,26596.0,22.95,23.02,22.73,22.73,26596.0
2023-01-05 13:00:00,22.72,23.13,22.66,23.08,34810.0,22.72,23.13,22.66,23.08,34810.0
2023-01-05 13:30:00,23.07,23.1,23.0,23.04,16722.0,23.07,23.1,23.0,23.04,16722.0
2023-01-05 14:00:00,23.04,23.13,22.94,23.1,27397.0,23.04,23.13,22.94,23.1,27397.0
2023-01-05 14:30:00,23.1,23.2,23.02,23.13,28650.0,23.1,23.2,23.02,23.13,28650.0
2023-01-05 15:00:00,23.13,23.18,22.97,23.0,39855.0,23.13,23.18,22.97,23.0,39855.0
2023-01-05 15:30:00,23.0,23.01,22.76,22.81,184705.0,23.0,23.01,22.76,22.81,184705.0
2023-01-06 09:30:00,23.0,23.0,22.18,22.3,37460.0,23.0,23.0,22.18,22.3,37460.0
2023-01-06 10:00:00,22.31,23.06,22.31,22.88,48889.0,22.31,23.06,22.31,22.88,48889.0
2023-01-06 10:30:00,22.88,23.17,22.85,23.11,49166.0,22.88,23.17,22.85,23.11,49166.0
2023-01-06 11:00:00,23.1,23.13,22.84,22.97,28002.0,23.1,23.13,22.84,22.97,28002.0
2023-01-06 11:30:00,22.95,23.12,22.9,23.05,20993.0,22.95,23.12,22.9,23.05,20993.0
2023-01-06 12:00:00,23.07,23.1,23.0,23.01,28967.0,23.07,23.1,23.0,23.01,28967.0
2023-01-06 12:30:00,23.01,23.01,22.86,22.89,33260.0,23.01,23.01,22.86,22.89,33260.0
2023-01-06 13:00:00,22.9,23.04,22.9,23.04,18977.0,22.9,23.04,22.9,23.04,18977.0
2023-01-06 13:30:00,23.09,23.3,23.09,23.23,16919.0,23.09,23.3,23.09,23.23,16919.0
2023-01-06 14:00:00,23.24,23.26,23.11,23.11,29900.0,23.24,23.26,23.11,23.11,29900.0
2023-01-06 14:30:00,23.11,23.22,23.04,23.17,30782.0,23.11,23.22,23.04,23.17,30782.0
2023-01-06 15:00:00,23.17,23.21,22.99,23.04,46518.0,23.17,23.21,22.99,23.04,46518.0
2023-01-06 15:30:00,23.05,23.18,22.97,23.14,341476.0,23.05,23.18,22.97,23.14,341476.0
2023-01-09 09:30:00,23.49,24.34,23.33,24.32,46460.0,23.49,24.34,23.33,24.32,46460.0
2023-01-09 10:00:00,24.38,24.47,23.92,24.08,38414.0,24.38,24.47,23.92,24.08,38414.0
2023-01-09 10:30:00,24.11,24.11,23.8,23.85,32584.0,24.11,24.11,23.8,23.85,32584.0
2023-01-09 11:00:00,23.82,24.13,23.81,24.07,34751.0,23.82,24.13,23.81,24.07,34751.0
2023-01-09 11:30:00,24.09,24.25,24.01,24.11,48121.0,24.09,24.25,24.01,24.11,48121.0
2023-01-09 12:00:00,24.14,24.14,23.89,24.04,31877.0,24.14,24.14,23.89,24.04,31877.0
2023-01-09 12:30:00,24.03,24.15,23.96,24.11,26773.0,24.03,24.15,23.96,24.11,26773.0
2023-01-09 13:00:00,24.11,24.29,24.08,24.24,49119.0,24.11,24.29,24.08,24.24,49119.0
2023-01-09 13:30:00,24.23,24.23,23.89,23.89,27210.0,24.23,24.23,23.89,23.89,27210.0
2023-01-09 14:00:00,23.9,24.02,23.82,23.98,35400.0,23.9,24.02,23.82,23.98,35400.0
2023-01-09 14:30:00,23.97,23.97,23.8,23.8,34049.0,23.97,23.97,23.8,23.8,34049.0
2023-01-09 15:00:00,23.79,23.93,23.74,23.88,34686.0,23.79,23.93,23.74,23.88,34686.0
2023-01-09 15:30:00,23.89,23.89,23.72,23.78,147186.0,23.89,23.89,23.72,23.78,147186.0
2023-01-10 09:30:00,23.51,23.95,23.25,23.48,23424.0,23.51,23.95,23.25,23.48,23424.0
2023-01-10 10:00:00,23.5,23.75,23.48,23.48,10721.0,23.5,23.75,23.48,23.48,10721.0
2023-01-10 10:30:00,23.47,23.7,23.41,23.66,10905.0,23.47,23.7,23.41,23.66,10905.0
2023-01-10 11:00:00,23.7,23.89,23.66,23.86,14198.0,23.7,23.89,23.66,23.86,14198.0
2023-01-10 11:30:00,23.85,23.89,23.78,23.88,13909.0,23.85,23.89,23.78,23.88,13909.0
2023-01-10 12:00:00,23.82,23.85,23.71,23.73,15687.0,23.82,23.85,23.71,23.73,15687.0
2023-01-10 12:30:00,23.75,23.87,23.75,23.87,12585.0,23.75,23.87,23.75,23.87,12585.0
2023-01-10 13:00:00,23.84,24.18,23.84,24.18,51113.0,23.84,24.18,23.84,24.18,51113.0
2023-01-10 13:30:00,24.16,24.2,24.04,24.16,19802.0,24.16,24.2,24.04,24.16,19802.0
2023-01-10 14:00:00,24.16,24.28,24.15,24.28,14592.0,24.16,24.28,24.15,24.28,14592.0
2023-01-10 14:30:00,24.26,24.34,24.17,24.26,17203.0,24.26,24.34,24.17,24.26,17203.0
2023-01-10 15:00:00,24.24,24.25,24.09,24.16,24648.0,24.24,24.25,24.09,24.16,24648.0
2023-01-10 15:30:00,24.16,24.25,24.15,24.2,67616.0,24.16,24.25,24.15,24.2,67616.0
2023-01-11 09:30:00,24.51,24.86,24.29,24.68,39715.0,24.51,24.86,24.29,24.68,39715.0
2023-01-11 10:00:00,24.69,24.78,24.48,24.63,27676.0,24.69,24.78,24.48,24.63,27676.0
2023-01-11 10:30:00,24.61,24.69,24.47,24.6,27802.0,24.61,24.69,24.47,24.6,27802.0
2023-01-11 11:00:00,24.6,24.73,24.58,24.72,21885.0,24.6,24.73,24.58,24.72,21885.0
2023-01-11 11:30:00,24.72,24.82,24.7,24.73,21325.0,24.72,24.82,24.7,24.73,21325.0
2023-01-11 12:00:00,24.73,24.76,24.59,24.66,13513.0,24.73,24.76,24.59,24.66,13513.0
2023-01-11 12:30:00,24.64,24.64,24.46,24.52,12112.0,24.64,24.64,24.46,24.52,12112.0
2023-01-11 13:00:00,24.52,24.73,24.51,24.63,21992.0,24.52,24.73,24.51,24.63,21992.0
2023-01-11 13:30:00,24.65,24.77,24.46,24.54,41734.0,24.65,24.77,24.46,24.54,41734.0
2023-01-11 14:00:00,24.54,24.54,24.45,24.51,25027.0,24.54,24.54,24.45,24.51,25027.0
2023-01-11 14:30:00,24.5,24.67,24.5,24.65,26093.0,24.5,24.67,24.5,24.65,26093.0
2023-01-11 15:00:00,24.64,24.8,24.59,24.76,53122.0,24.64,24.8,24.59,24.76,53122.0
2023-01-11 15:30:00,24.76,24.91,24.74,24.9,154252.0,24.76,24.91,24.74,24.9,154252.0
2023-01-12 09:30:00,24.86,24.86,23.74,23.74,41267.0,24.86,24.86,23.74,23.74,41267.0
2023-01-12 10:00:00,23.8,24.36,23.79,24.17,59076.0,23.8,24.36,23.79,24.17,59076.0
2023-01-12 10:30:00,24.15,24.4,23.99,24.03,27985.0,24.15,24.4,23.99,24.03,27985.0
2023-01-12 11:00:00,23.98,24.11,23.88,24.04,26814.0,23.98,24.11,23.88,24.04,26814.0
2023-01-12 11:30:00,24.05,24.26,24.04,24.21,15930.0,24.05,24.26,24.04,24.21,15930.0
2023-01-12 12:00:00,24.2,24.35,24.19,24.29,15625.0,24.2,24.35,24.19,24.29,15625.0
2023-01-12 12:30:00,24.29,24.46,24.22,24.41,18323.0,24.29,24.46,24.22,24.41,18323.0
2023-01-12 13:00:00,24.41,24.56,24.26,24.26,20275.0,24.41,24.56,24.26,24.26,20275.0
2023-01-12 13:30:00,24.26,24.5,24.21,24.45,18302.0,24.26,24.5,24.21,24.45,18302.0
2023-01-12 14:00:00,24.45,24.68,24.41,24.52,25870.0,24.45,24.68,24.41,24.52,25870.0
2023-01-12 14:30:00,24.51,24.64,24.45,24.5,17050.0,24.51,24.64,24.45,24.5,17050.0
2023-01-12 15:00:00,24.49,24.53,24.41,24.49,23604.0,24.49,24.53,24.41,24.49,23604.0
2023-01-12 15:30:00,24.48,24.54,24.3,24.51,121533.0,24.48,24.54,24.3,24.51,121533.0
2023-01-13 09:30:00,24.17,24.58,24.17,24.32,12868.0,24.17,24.58,24.17,24.32,12868.0
2023-01-13 10:00:00,24.29,24.65,24.29,24.64,14994.0,24.29,24.65,24.29,24.64,14994.0
2023-01-13 10:30:00,24.64,24.64,24.45,24.59,37662.0,24.64,24.64,24.45,24.59,37662.0
2023-01-13 11:00:00,24.57,24.77,24.49,24.68,20745.0,24.57,24.77,24.49,24.68,20745.0
2023-01-13 11:30:00,24.68,24.71,24.48,24.59,21681.0,24.68,24.71,24.48,24.59,21681.0
2023-01-13 12:00:00,24.59,24.69,24.54,24.63,23525.0,24.59,24.69,24.54,24.63,23525.0
2023-01-13 12:30:00,24.63,24.72,24.52,24.66,37277.0,24.63,24.72,24.52,24.66,37277.0
2023-01-13 13:00:00,24.66,24.72,24.61,24.69,26887.0,24.66,24.72,24.61,24.69,26887.0
2023-01-13 13:30:00,24.69,24.72,24.55,24.55,25817.0,24.69,24.72,24.55,24.55,25817.0
2023-01-13 14:00:00,24.55,24.57,24.43,24.51,24131.0,24.55,24.57,24.43,24.51,24131.0
2023-01-13 14:30:00,24.53,24.55,24.43,24.5,24441.0,24.53,24.55,24.43,24.5,24441.0
2023-01-13 15:00:00,24.5,24.63,24.46,24.63,25207.0,24.5,24.63,24.46,24.63,25207.0
2023-01-13 15:30:00,24.62,24.65,24.53,24.62,75485.0,24.62,24.65,24.53,24.62,75485.0
2023-01-17 09:30:00,24.6,24.79,24.32,24.67,19218.0,24.6,24.79,24.32,24.67,19218.0
2023-01-17 10:00:00,24.7,25.15,24.7,25.12,23201.0,24.7,25.15,24.7,25.12,23201.0
2023-01-17 10:30:00,25.13,25.13,24.83,24.87,34223.0,25.13,25.13,24.83,24.87,34223.0
2023-01-17 11:00:00,24.89,25.15,24.79,25.0,15009.0,24.89,25.15,24.79,25.0,15009.0
2023-01-17 11:30:00,25.0,25.14,24.99,25.12,12074.0,25.0,25.14,24.99,25.12,12074.0
2023-01-17 12:00:00,25.13,25.19,24.95,25.01,22254.0,25.13,25.19,24.95,25.01,22254.0
2023-01-17 12:30:00,25.0,25.08,24.98,25.07,19903.0,25.0,25.08,24.98,25.07,19903.0
2023-01-17 13:00:00,25.1,25.2,25.1,25.13,17807.0,25.1,25.2,25.1,25.13,17807.0
2023-01-17 13:30:00,25.14,25.22,25.14,25.18,16232.0,25.14,25.22,25.14,25.18,16232.0
2023-01-17 14:00:00,25.18,25.55,25.15,25.39,48928.0,25.18,25.55,25.15,25.39,48928.0
2023-01-17 14:30:00,25.39,25.41,25.25,25.26,29350.0,25.39,25.41,25.25,25.26,29350.0
2023-01-17 15:00:00,25.27,25.41,25.26,25.37,23542.0,25.27,25.41,25.26,25.37,23542.0
2023-01-17 15:30:00,25.37,25.4,25.29,25.32,92578.0,25.37,25.4,25.29,25.32,92578.0
2023-01-18 09:30:00,25.48,25.91,25.41,25.5,26316.0,25.48,25.91,25.41,25.5,26316.0
2023-01-18 10:00:00,25.53,25.83,25.53,25.67,32554.0,25.53,25.83,25.53,25.67,32554.0
2023-01-18 10:30:00,25.68,25.68,25.26,25.55,31315.0,25.68,25.68,25.26,25.55,31315.0
2023-01-18 11:00:00,25.59,25.67,25.3,25.35,19103.0,25.59,25.67,25.3,25.35,19103.0
2023-01-18 11:30:00,25.35,25.42,25.26,25.33,23107.0,25.35,25.42,25.26,25.33,23107.0
2023-01-18 12:00:00,25.34,25.44,25.07,25.13,23331.0,25.34,25.44,25.07,25.13,23331.0
2023-01-18 12:30:00,25.12,25.23,25.0,25.14,21008.0,25.12,25.23,25.0,25.14,21008.0
2023-01-18 13:00:00,25.15,25.25,25.09,25.25,19434.0,25.15,25.25,25.09,25.25,19434.0
2023-01-18 13:30:00,25.22,25.37,25.2,25.27,27160.0,25.22,25.37,25.2,25.27,27160.0
2023-01-18 14:00:00,25.27,25.27,25.12,25.22,32488.0,25.27,25.27,25.12,25.22,32488.0
2023-01-18 14:30:00,25.22,25.23,24.97,25.03,34088.0,25.22,25.23,24.97,25.03,34088.0
2023-01-18 15:00:00,25.05,25.15,24.97,25.1,37812.0,25.05,25.15,24.97,25.1,37812.0
2023-01-18 15:30:00,25.09,25.15,24.99,25.01,102836.0,25.09,25.15,24.99,25.01,102836.0
2023-01-19 09:30:00,24.71,25.12,24.67,25.03,14111.0,24.71,25.12,24.67,25.03,14111.0
2023-01-19 10:00:00,24.97,25.12,24.89,24.89,10316.0,24.97,25.12,24.89,24.89,10316.0
2023-01-19 10:30:00,24.99,25.1,24.88,24.91,17296.0,24.99,25.1,24.88,24.91,17296.0
2023-01-19 11:00:00,24.89,25.01,24.79,24.83,12611.0,24.89,25.01,24.79,24.83,12611.0
2023-01-19 11:30:00,24.83,24.88,24.76,24.81,19650.0,24.83,24.88,24.76,24.81,19650.0
2023-01-19 12:00:00,24.81,24.94,24.79,24.89,9141.0,24.81,24.94,24.79,24.89,9141.0
2023-01-19 12:30:00,24.93,24.94,24.85,24.9,6500.0,24.93,24.94,24.85,24.9,6500.0
2023-01-19 13:00:00,24.94,25.03,24.88,24.92,24566.0,24.94,25.03,24.88,24.92,24566.0
2023-01-19 13:30:00,24.95,25.2,24.95,25.18,17249.0,24.95,25.2,24.95,25.18,17249.0
2023-01-19 14:00:00,25.19,25.32,25.15,25.3,13651.0,25.19,25.32,25.15,25.3,13651.0
2023-01-19 14:30:00,25.29,25.36,25.25,25.25,18900.0,25.29,25.36,25.25,25.25,18900.0
2023-01-19 15:00:00,25.22,25.26,25.14,25.24,12691.0,25.22,25.26,25.14,25.24,12691.0
2023-01-19 15:30:00,25.23,25.27,25.12,25.2,74480.0,25.23,25.27,25.12,25.2,74480.0
2023-01-20 09:30:00,25.54,25.89,25.21,25.6,66998.0,25.54,25.89,25.21,25.6,66998.0
2023-01-20 10:00:00,25.55,25.57,25.32,25.44,13778.0,25.55,25.57,25.32,25.44,13778.0
2023-01-20 10:30:00,25.49,25.49,25.21,25.35,19894.0,25.49,25.49,25.21,25.35,19894.0
2023-01-20 11:00:00,25.36,25.46,25.35,25.43,24676.0,25.36,25.46,25.35,25.43,24676.0
2023-01-20 11:30:00,25.43,25.45,25.24,25.32,12870.0,25.43,25.45,25.24,25.32,12870.0
2023-01-20 12:00:00,25.33,25.41,25.27,25.36,17289.0,25.33,25.41,25.27,25.36,17289.0
2023-01-20 12:30:00,25.35,25.42,25.31,25.32,17272.0,25.35,25.42,25.31,25.32,17272.0
2023-01-20 13:00:00,25.32,25.45,25.3,25.39,16896.0,25.32,25.45,25.3,25.39,16896.0
2023-01-20 13:30:00,25.39,25.46,25.35,25.39,15181.0,25.39,25.46,25.35,25.39,15181.0
2023-01-20 14:00:00,25.38,25.46,25.34,25.4,17064.0,25.38,25.46,25.34,25.4,17064.0
2023-01-20 14:30:00,25.41,25.54,25.38,25.54,14864.0,25.41,25.54,25.38,25.54,14864.0
2023-01-20 15:00:00,25.55,25.64,25.54,25.55,19134.0,25.55,25.64,25.54,25.55,19134.0
2023-01-20 15:30:00,25.55,25.75,25.52,25.73,83153.0,25.55,25.75,25.52,25.73,83153.0
2023-01-23 09:30:00,25.76,25.81,25.54,25.66,15009.0,25.76,25.81,25.54,25.66,15009.0
2023-01-23 10:00:00,25.68,25.88,25.65,25.71,20902.0,25.68,25.88,25.65,25.71,20902.0
2023-01-23 10:30:00,25.72,25.92,25.7,25.74,20635.0,25.72,25.92,25.7,25.74,20635.0
2023-01-23 11:00:00,25.75,25.78,25.67,25.7,28404.0,25.75,25.78,25.67,25.7,28404.0
2023-01-23 11:30:00,25.7,25.76,25.67,25.7,30858.0,25.7,25.76,25.67,25.7,30858.0
2023-01-23 12:00:00,25.71,25.88,25.71,25.72,35992.0,25.71,25.88,25.71,25.72,35992.0
2023-01-23 12:30:00,25.72,25.81,25.67,25.75,41450.0,25.72,25.81,25.67,25.75,41450.0
2023-01-23 13:00:00,25.77,25.84,25.75,25.78,43179.0,25.77,25.84,25.75,25.78,43179.0
2023-01-23 13:30:00,25.78,25.8,25.72,25.73,19617.0,25.78,25.8,25.72,25.73,19617.0
2023-01-23 14:00:00,25.72,25.75,25.63,25.67,19709.0,25.72,25.75,25.63,25.67,19709.0
2023-01-23 14:30:00,25.69,25.7,25.55,25.64,35281.0,25.69,25.7,25.55,25.64,35281.0
2023-01-23 15:00:00,25.65,25.75,25.6,25.72,40477.0,25.65,25.75,25.6,25.72,40477.0
2023-01-23 15:30:00,25.72,25.9,25.71,25.8,125248.0,25.72,25.9,25.71,25.8,125248.0
2023-01-24 09:30:00,25.43,26.33,25.19,26.08,147876.0,25.43,26.33,25.19,26.08,147876.0
2023-01-24 10:00:00,26.05,26.11,25.7,25.75,187655.0,26.05,26.11,25.7,25.75,187655.0
2023-01-24 10:30:00,25.76,25.78,25.46,25.66,50572.0,25.76,25.78,25.46,25.66,50572.0
2023-01-24 11:00:00,25.67,25.67,25.37,25.58,84343.0,25.67,25.67,25.37,25.58,84343.0
2023-01-24 11:30:00,25.57,25.65,25.44,25.52,25599.0,25.57,25.65,25.44,25.52,25599.0
2023-01-24 12:00:00,25.52,25.68,25.48,25.53,34622.0,25.52,25.68,25.48,25.53,34622.0
2023-01-24 12:30:00,25.53,25.61,25.38,25.53,42165.0,25.53,25.61,25.38,25.53,42165.0
2023-01-24 13:00:00,25.54,25.61,25.43,25.61,62865.0,25.54,25.61,25.43,25.61,62865.0
2023-01-24 13:30:00,25.6,25.75,25.53,25.53,67109.0,25.6,25.75,25.53,25.53,67109.0
2023-01-24 14:00:00,25.49,25.49,25.34,25.35,22332.0,25.49,25.49,25.34,25.35,22332.0
2023-01-24 14:30:00,25.35,25.42,25.27,25.35,30066.0,25.35,25.42,25.27,25.35,30066.0
2023-01-24 15:00:00,25.35,25.51,25.3,25.45,123975.0,25.35,25.51,25.3,25.45,123975.0
2023-01-24 15:30:00,25.45,25.61,25.27,25.57,216277.0,25.45,25.61,25.27,25.57,216277.0
2023-01-25 09:30:00,25.14,25.22,24.49,25.0,108449.0,25.14,25.22,24.49,25.0,108449.0
2023-01-25 10:00:00,25.01,25.32,25.0,25.1,19285.0,25.01,25.32,25.0,25.1,19285.0
2023-01-25 10:30:00,25.12,25.37,24.95,25.36,239958.0,25.12,25.37,24.95,25.36,239958.0
2023-01-25 11:00:00,25.36,25.53,25.1,25.32,26074.0,25.36,25.53,25.1,25.32,26074.0
2023-01-25 11:30:00,25.34,25.39,25.26,25.33,18500.0,25.34,25.39,25.26,25.33,18500.0
2023-01-25 12:00:00,25.34,25.63,25.32,25.57,310456.0,25.34,25.63,25.32,25.57,310456.0
2023-01-25 12:30:00,25.57,25.77,25.51,25.76,13103.0,25.57,25.77,25.51,25.76,13103.0
2023-01-25 13:00:00,25.71,25.83,25.67,25.82,10606.0,25.71,25.83,25.67,25.82,10606.0
2023-01-25 13:30:00,25.8,25.91,25.75,25.78,16908.0,25.8,25.91,25.75,25.78,16908.0
2023-01-25 14:00:00,25.79,26.01,25.76,25.87,34995.0,25.79,26.01,25.76,25.87,34995.0
2023-01-25 14:30:00,25.86,26.06,25.84,25.99,14526.0,25.86,26.06,25.84,25.99,14526.0
2023-01-25 15:00:00,26.0,26.32,26.0,26.29,72742.0,26.0,26.32,26.0,26.29,72742.0
2023-01-25 15:30:00,26.28,26.46,26.23,26.29,137273.0,26.28,26.46,26.23,26.29,137273.0
2023-01-26 09:30:00,26.77,27.13,25.9,26.68,53207.0,26.77,27.13,25.9,26.68,53207.0
2023-01-26 10:00:00,26.7,27.14,26.7,27.0,44765.0,26.7,27.14,26.7,27.0,44765.0
2023-01-26 10:30:00,26.99,26.99,26.55,26.57,35163.0,26.99,26.99,26.55,26.57,35163.0
2023-01-26 11:00:00,26.56,26.66,26.21,26.33,35924.0,26.56,26.66,26.21,26.33,35924.0
2023-01-26 11:30:00,26.31,26.49,26.18,26.47,31889.0,26.31,26.49,26.18,26.47,31889.0
2023-01-26 12:00:00,26.47,26.52,26.4,26.46,24156.0,26.47,26.52,26.4,26.46,24156.0
2023-01-26 12:30:00,26.47,26.62,26.46,26.55,28938.0,26.47,26.62,26.46,26.55,28938.0
2023-01-26 13:00:00,26.55,26.55,26.4,26.47,26714.0,26.55,26.55,26.4,26.47,26714.0
2023-01-26 13:30:00,26.48,26.54,26.42,26.43,25794.0,26.48,26.54,26.42,26.43,25794.0
2023-01-26 14:00:00,26.43,26.74,26.41,26.71,30105.0,26.43,26.74,26.41,26.71,30105.0
2023-01-26 14:30:00,26.71,26.81,26.69,26.81,30640.0,26.71,26.81,26.69,26.81,30640.0
2023-01-26 15:00:00,26.8,26.8,26.66,26.78,51096.0,26.8,26.8,26.66,26.78,51096.0
2023-01-26 15:30:00,26.78,26.87,26.66,26.79,186784.0,26.78,26.87,26.66,26.79,186784.0
2023-01-27 09:30:00,26.69,26.81,26.36,26.5,34821.0,26.69,26.81,26.36,26.5,34821.0
2023-01-27 10:00:00,26.48,26.79,26.47,26.66,21851.0,26.48,26.79,26.47,26.66,21851.0
2023-01-27 10:30:00,26.69,26.75,26.27,26.39,40462.0,26.69,26.75,26.27,26.39,40462.0
2023-01-27 11:00:00,26.39,26.39,26.29,26.31,76347.0,26.39,26.39,26.29,26.31,76347.0
2023-01-27 11:30:00,26.31,26.47,26.29,26.43,49500.0,26.31,26.47,26.29,26.43,49500.0
2023-01-27 12:00:00,26.44,26.63,26.4,26.6,35976.0,26.44,26.63,26.4,26.6,35976.0
2023-01-27 12:30:00,26.59,26.62,26.44,26.49,51092.0,26.59,26.62,26.44,26.49,51092.0
2023-01-27 13:00:00,26.5,26.51,26.38,26.43,31573.0,26.5,26.51,26.38,26.43,31573.0
2023-01-27 13:30:00,26.44,26.48,26.33,26.39,54468.0,26.44,26.48,26.33,26.39,54468.0
2023-01-27 14:00:00,26.4,26.55,26.4,26.5,38160.0,26.4,26.55,26.4,26.5,38160.0
2023-01-27 14:30:00,26.51,26.71,26.47,26.68,16333.0,26.51,26.71,26.47,26.68,16333.0
2023-01-27 15:00:00,26.65,26.85,26.63,26.84,40320.0,26.65,26.85,26.63,26.84,40320.0
2023-01-27 15:30:00,26.84,26.85,26.6,26.73,107532.0,26.84,26.85,26.6,26.73,107532.0
2023-01-30 09:30:00,25.81,26.15,25.51,26.12,33635.0,25.81,26.15,25.51,26.12,33635.0
2023-01-30 10:00:00,26.06,26.11,25.61,25.63,25048.0,26.06,26.11,25.61,25.63,25048.0
2023-01-30 10:30:00,25.65,25.65,25.28,25.44,46790.0,25.65,25.65,25.28,25.44,46790.0
2023-01-30 11:00:00,25.44,25.61,25.32,25.61,55528.0,25.44,25.61,25.32,25.61,55528.0
2023-01-30 11:30:00,25.61,25.7,25.47,25.67,30256.0,25.61,25.7,25.47,25.67,30256.0
2023-01-30 12:00:00,25.67,25.73,25.59,25.66,24564.0,25.67,25.73,25.59,25.66,24564.0
2023-01-30 12:30:00,25.65,25.72,25.58,25.62,29723.0,25.65,25.72,25.58,25.62,29723.0
2023-01-30 13:00:00,25.63,25.8,25.61,25.69,50203.0,25.63,25.8,25.61,25.69,50203.0
2023-01-30 13:30:00,25.71,25.71,25.45,25.51,15917.0,25.71,25.71,25.45,25.51,15917.0
2023-01-30 14:00:00,25.51,25.56,25.37,25.38,31179.0,25.51,25.56,25.37,25.38,31179.0
2023-01-30 14:30:00,25.38,25.48,25.35,25.37,30532.0,25.38,25.48,25.35,25.37,30532.0
2023-01-30 15:00:00,25.38,25.53,25.28,25.39,39731.0,25.38,25.53,25.28,25.39,39731.0
2023-01-30 15:30:00,25.39,25.67,25.39,25.66,128101.0,25.39,25.67,25.39,25.66,128101.0
2023-01-31 09:30:00,25.79,26.04,25.55,25.69,30757.0,25.79,26.04,25.55,25.69,30757.0
2023-01-31 10:00:00,25.71,25.76,25.39,25.76,31880.0,25.71,25.76,25.39,25.76,31880.0
2023-01-31 10:30:00,25.75,25.86,25.67,25.8,29007.0,25.75,25.86,25.67,25.8,29007.0
2023-01-31 11:00:00,25.81,25.83,25.71,25.78,29400.0,25.81,25.83,25.71,25.78,29400.0
2023-01-31 11:30:00,25.78,25.87,25.74,25.78,48918.0,25.78,25.87,25.74,25.78,48918.0
2023-01-31 12:00:00,25.78,25.84,25.69,25.81,32678.0,25.78,25.84,25.69,25.81,32678.0
2023-01-31 12:30:00,25.81,25.85,25.72,25.79,105759.0,25.81,25.85,25.72,25.79,105759.0
2023-01-31 13:00:00,25.77,25.92,25.66,25.76,53641.0,25.77,25.92,25.66,25.76,53641.0
2023-01-31 13:30:00,25.77,25.87,25.73,25.81,42931.0,25.77,25.87,25.73,25.81,42931.0
2023-01-31 14:00:00,25.82,25.87,25.69,25.87,49524.0,25.82,25.87,25.69,25.87,49524.0
2023-01-31 14:30:00,25.87,25.95,25.78,25.86,53318.0,25.87,25.95,25.78,25.86,53318.0
2023-01-31 15:00:00,25.86,25.94,25.75,25.8,49215.0,25.86,25.94,25.75,25.8,49215.0
2023-01-31 15:30:00,25.8,25.89,25.75,25.83,226326.0,25.8,25.89,25.75,25.83,226326.0
2023-02-01 09:30:00,25.9,26.43,25.86,26.43,77301.0,25.9,26.43,25.86,26.43,77301.0
2023-02-01 10:00:00,26.34,26.71,26.3,26.62,53818.0,26.34,26.71,26.3,26.62,53818.0
2023-02-01 10:30:00,26.63,26.63,26.24,26.26,17693.0,26.63,26.63,26.24,26.26,17693.0
2023-02-01 11:00:00,26.26,26.29,26.07,26.26,31160.0,26.26,26.29,26.07,26.26,31160.0
2023-02-01 11:30:00,26.27,26.44,26.26,26.31,57936.0,26.27,26.44,26.26,26.31,57936.0
2023-02-01 12:00:00,26.31,26.45,26.28,26.44,26587.0,26.31,26.45,26.28,26.44,26587.0
2023-02-01 12:30:00,26.42,26.56,26.38,26.53,15797.0,26.42,26.56,26.38,26.53,15797.0
2023-02-01 13:00:00,26.52,26.67,26.49,26.52,31075.0,26.52,26.67,26.49,26.52,31075.0
2023-02-01 13:30:00,26.52,26.59,26.42,26.51,29216.0,26.52,26.59,26.42,26.51,29216.0
2023-02-01 14:00:00,26.49,26.66,26.32,26.48,40856.0,26.49,26.66,26.32,26.48,40856.0
2023-02-01 14:30:00,26.43,27.11,26.28,26.91,81223.0,26.43,27.11,26.28,26.91,81223.0
2023-02-01 15:00:00,26.91,27.16,26.91,27.14,87048.0,26.91,27.16,26.91,27.14,87048.0
2023-02-01 15:30:00,27.16,27.39,27.01,27.15,216687.0,27.16,27.39,27.01,27.15,216687.0
2023-02-02 09:30:00,27.23,27.93,27.11,27.11,94594.0,27.23,27.93,27.11,27.11,94594.0
2023-02-02 10:00:00,27.14,27.36,26.91,27.19,54343.0,27.14,27.36,26.91,27.19,54343.0
2023-02-02 10:30:00,27.2,27.49,27.17,27.38,40156.0,27.2,27.49,27.17,27.38,40156.0
2023-02-02 11:00:00,27.37,27.45,27.25,27.45,26479.0,27.37,27.45,27.25,27.45,26479.0
2023-02-02 11:30:00,27.44,27.5,27.33,27.43,25868.0,27.44,27.5,27.33,27.43,25868.0
2023-02-02 12:00:00,27.44,27.54,27.31,27.41,34226.0,27.44,27.54,27.31,27.41,34226.0
2023-02-02 12:30:00,27.42,27.73,27.41,27.64,35627.0,27.42,27.73,27.41,27.64,35627.0
2023-02-02 13:00:00,27.64,27.82,27.56,27.8,45425.0,27.64,27.82,27.56,27.8,45425.0
2023-02-02 13:30:00,27.82,27.84,27.56,27.66,51398.0,27.82,27.84,27.56,27.66,51398.0
2023-02-02 14:00:00,27.67,27.67,27.33,27.38,49813.0,27.67,27.67,27.33,27.38,49813.0
2023-02-02 14:30:00,27.38,27.41,27.19,27.23,40071.0,27.38,27.41,27.19,27.23,40071.0
2023-02-02 15:00:00,27.22,27.44,27.16,27.36,42199.0,27.22,27.44,27.16,27.36,42199.0
2023-02-02 15:30:00,27.37,27.44,27.29,27.32,247971.0,27.37,27.44,27.29,27.32,247971.0
2023-02-03 09:30:00,26.47,26.98,26.06,26.8,46759.0,26.47,26.98,26.06,26.8,46759.0
2023-02-03 10:00:00,26.82,26.91,26.59,26.69,23661.0,26.82,26.91,26.59,26.69,23661.0
2023-02-03 10:30:00,26.71,26.99,26.68,26.79,26776.0,26.71,26.99,26.68,26.79,26776.0
2023-02-03 11:00:00,26.79,26.88,26.71,26.83,17900.0,26.79,26.88,26.71,26.83,17900.0
2023-02-03 11:30:00,26.8,26.92,26.72,26.73,33844.0,26.8,26.92,26.72,26.73,33844.0
2023-02-03 12:00:00,26.71,26.88,26.66,26.84,64696.0,26.71,26.88,26.66,26.84,64696.0
2023-02-03 12:30:00,26.86,26.87,26.55,26.55,60086.0,26.86,26.87,26.55,26.55,60086.0
2023-02-03 13:00:00,26.54,26.56,26.36,26.36,31418.0,26.54,26.56,26.36,26.36,31418.0
2023-02-03 13:30:00,26.35,26.43,26.27,26.32,46191.0,26.35,26.43,26.27,26.32,46191.0
2023-02-03 14:00:00,26.31,26.47,26.24,26.28,42865.0,26.31,26.47,26.24,26.28,42865.0
2023-02-03 14:30:00,26.28,26.3,26.11,26.13,64981.0,26.28,26.3,26.11,26.13,64981.0
2023-02-03 15:00:00,26.11,26.28,25.99,26.2,97294.0,26.11,26.28,25.99,26.2,97294.0
2023-02-03 15:30:00,26.2,26.45,26.19,26.43,207950.0,26.2,26.45,26.19,26.43,207950.0
2023-02-06 09:30:00,26.14,26.83,25.94,26.66,115659.0,26.14,26.83,25.94,26.66,115659.0
2023-02-06 10:00:00,26.75,27.03,26.6,26.98,271665.0,26.75,27.03,26.6,26.98,271665.0
2023-02-06 10:30:00,26.98,27.05,26.67,26.83,44220.0,26.98,27.05,26.67,26.83,44220.0
2023-02-06 11:00:00,26.83,27.08,26.82,26.98,119326.0,26.83,27.08,26.82,26.98,119326.0
2023-02-06 11:30:00,26.97,26.97,26.66,26.81,142807.0,26.97,26.97,26.66,26.81,142807.0
2023-02-06 12:00:00,26.83,26.85,26.63,26.66,23985.0,26.83,26.85,26.63,26.66,23985.0
2023-02-06 12:30:00,26.67,26.73,26.53,26.64,34197.0,26.67,26.73,26.53,26.64,34197.0
2023-02-06 13:00:00,26.64,26.69,26.56,26.62,33270.0,26.64,26.69,26.56,26.62,33270.0
2023-02-06 13:30:00,26.62,26.64,26.55,26.62,72256.0,26.62,26.64,26.55,26.62,72256.0
2023-02-06 14:00:00,26.62,26.66,26.27,26.3,39998.0,26.62,26.66,26.27,26.3,39998.0
2023-02-06 14:30:00,26.32,26.38,26.15,26.33,127833.0,26.32,26.38,26.15,26.33,127833.0
2023-02-06 15:00:00,26.34,26.38,26.28,26.37,82985.0,26.34,26.38,26.28,26.37,82985.0
2023-02-06 15:30:00,26.36,26.39,26.2,26.23,296607.0,26.36,26.39,26.2,26.23,296607.0
2023-02-07 09:30:00,28.5,28.5,26.94,27.13,233529.0,28.5,28.5,26.94,27.13,233529.0
2023-02-07 10:00:00,27.07,27.68,26.85,26.9,117752.0,27.07,27.68,26.85,26.9,117752.0
2023-02-07 10:30:00,26.96,27.6,26.95,27.51,71765.0,26.96,27.6,26.95,27.51,71765.0
2023-02-07 11:00:00,27.55,27.78,27.25,27.74,82602.0,27.55,27.78,27.25,27.74,82602.0
2023-02-07 11:30:00,27.74,27.98,27.72,27.79,111042.0,27.74,27.98,27.72,27.79,111042.0
2023-02-07 12:00:00,27.8,27.95,27.56,27.65,227586.0,27.8,27.95,27.56,27.65,227586.0
2023-02-07 12:30:00,27.64,28.25,27.59,28.08,134104.0,27.64,28.25,27.59,28.08,134104.0
2023-02-07 13:00:00,28.12,28.13,27.67,27.73,105849.0,28.12,28.13,27.67,27.73,105849.0
2023-02-07 13:30:00,27.72,27.82,27.45,27.76,198061.0,27.72,27.82,27.45,27.76,198061.0
2023-02-07 14:00:00,27.76,28.26,27.76,28.24,85137.0,27.76,28.26,27.76,28.24,85137.0
2023-02-07 14:30:00,28.24,28.42,28.15,28.28,131347.0,28.24,28.42,28.15,28.28,131347.0
2023-02-07 15:00:00,28.29,28.32,27.96,28.16,201195.0,28.29,28.32,27.96,28.16,201195.0
2023-02-07 15:30:00,28.16,28.64,28.06,28.54,532294.0,28.16,28.64,28.06,28.54,532294.0
2023-02-08 09:30:00,29.14,29.99,28.23,28.42,135523.0,29.14,29.99,28.23,28.42,135523.0
2023-02-08 10:00:00,28.35,28.86,28.3,28.36,48365.0,28.35,28.86,28.3,28.36,48365.0
2023-02-08 10:30:00,28.3,28.78,28.16,28.77,35716.0,28.3,28.78,28.16,28.77,35716.0
2023-02-08 11:00:00,28.8,28.85,28.36,28.41,68185.0,28.8,28.85,28.36,28.41,68185.0
2023-02-08 11:30:00,28.4,28.43,28.17,28.32,37115.0,28.4,28.43,28.17,28.32,37115.0
2023-02-08 12:00:00,28.3,28.45,28.18,28.41,39707.0,28.3,28.45,28.18,28.41,39707.0
2023-02-08 12:30:00,28.41,28.43,28.23,28.33,36374.0,28.41,28.43,28.23,28.33,36374.0
2023-02-08 13:00:00,28.38,28.65,28.35,28.57,50879.0,28.38,28.65,28.35,28.57,50879.0
2023-02-08 13:30:00,28.58,28.6,28.47,28.57,46685.0,28.58,28.6,28.47,28.57,46685.0
2023-02-08 14:00:00,28.56,28.56,28.39,28.4,37032.0,28.56,28.56,28.39,28.4,37032.0
2023-02-08 14:30:00,28.41,28.52,28.29,28.48,49387.0,28.41,28.52,28.29,28.48,49387.0
2023-02-08 15:00:00,28.47,28.53,28.25,28.5,48476.0,28.47,28.53,28.25,28.5,48476.0
2023-02-08 15:30:00,28.5,28.74,28.43,28.58,235536.0,28.5,28.74,28.43,28.58,235536.0
2023-02-09 09:30:00,29.0,29.12,28.67,28.85,46474.0,29.0,29.12,28.67,28.85,46474.0
2023-02-09 10:00:00,28.8,28.85,28.24,28.24,25407.0,28.8,28.85,28.24,28.24,25407.0
2023-02-09 10:30:00,28.19,28.26,27.97,28.1,24239.0,28.19,28.26,27.97,28.1,24239.0
2023-02-09 11:00:00,28.1,28.1,27.82,27.86,27598.0,28.1,28.1,27.82,27.86,27598.0
2023-02-09 11:30:00,27.84,28.06,27.77,27.89,43933.0,27.84,28.06,27.77,27.89,43933.0
2023-02-09 12:00:00,27.87,28.12,27.82,27.92,43291.0,27.87,28.12,27.82,27.92,43291.0
2023-02-09 12:30:00,27.91,27.97,27.69,27.75,39529.0,27.91,27.97,27.69,27.75,39529.0
2023-02-09 13:00:00,27.74,27.82,27.6,27.71,32328.0,27.74,27.82,27.6,27.71,32328.0
2023-02-09 13:30:00,27.71,27.77,27.53,27.55,42697.0,27.71,27.77,27.53,27.55,42697.0
2023-02-09 14:00:00,27.55,27.6,27.4,27.45,35488.0,27.55,27.6,27.4,27.45,35488.0
2023-02-09 14:30:00,27.44,27.62,27.39,27.51,47834.0,27.44,27.62,27.39,27.51,47834.0
2023-02-09 15:00:00,27.51,27.79,27.39,27.63,58681.0,27.51,27.79,27.39,27.63,58681.0
2023-02-09 15:30:00,27.63,27.79,27.56,27.62,173321.0,27.63,27.79,27.56,27.62,173321.0
2023-02-10 09:30:00,27.26,27.4,27.03,27.23,24709.0,27.26,27.4,27.03,27.23,24709.0
2023-02-10 10:00:00,27.19,27.46,26.97,27.21,23781.0,27.19,27.46,26.97,27.21,23781.0
2023-02-10 10:30:00,27.26,27.39,27.23,27.39,27677.0,27.26,27.39,27.23,27.39,27677.0
2023-02-10 11:00:00,27.4,27.43,27.22,27.28,30506.0,27.4,27.43,27.22,27.28,30506.0
2023-02-10 11:30:00,27.28,27.28,27.12,27.17,28887.0,27.28,27.28,27.12,27.17,28887.0
2023-02-10 12:00:00,27.15,27.33,27.15,27.21,31489.0,27.15,27.33,27.15,27.21,31489.0
2023-02-10 12:30:00,27.21,27.34,27.21,27.33,24706.0,27.21,27.34,27.21,27.33,24706.0
2023-02-10 13:00:00,27.34,27.45,27.27,27.39,23115.0,27.34,27.45,27.27,27.39,23115.0
2023-02-10 13:30:00,27.39,27.4,27.29,27.37,51461.0,27.39,27.4,27.29,27.37,51461.0
2023-02-10 14:00:00,27.38,27.4,27.28,27.34,43910.0,27.38,27.4,27.28,27.34,43910.0
2023-02-10 14:30:00,27.33,27.46,27.27,27.46,39225.0,27.33,27.46,27.27,27.46,39225.0
2023-02-10 15:00:00,27.5,27.51,27.29,27.36,52413.0,27.5,27.51,27.29,27.36,52413.0
2023-02-10 15:30:00,27.36,27.57,27.36,27.5,177012.0,27.36,27.57,27.36,27.5,177012.0
2023-02-13 09:30:00,27.58,27.93,27.58,27.93,19833.0,27.58,27.93,27.58,27.93,19833.0
2023-02-13 10:00:00,27.96,28.03,27.78,27.9,22142.0,27.96,28.03,27.78,27.9,22142.0
2023-02-13 10:30:00,27.9,27.97,27.78,27.86,34840.0,27.9,27.97,27.78,27.86,34840.0
2023-02-13 11:00:00,27.87,27.97,27.7,27.75,46419.0,27.87,27.97,27.7,27.75,46419.0
2023-02-13 11:30:00,27.74,27.88,27.67,27.7,36558.0,27.74,27.88,27.67,27.7,36558.0
2023-02-13 12:00:00,27.68,27.84,27.66,27.73,34020.0,27.68,27.84,27.66,27.73,34020.0
2023-02-13 12:30:00,27.73,27.86,27.66,27.86,38894.0,27.73,27.86,27.66,27.86,38894.0
2023-02-13 13:00:00,27.82,27.92,27.7,27.85,46506.0,27.82,27.92,27.7,27.85,46506.0
2023-02-13 13:30:00,27.85,27.92,27.77,27.91,50348.0,27.85,27.92,27.77,27.91,50348.0
2023-02-13 14:00:00,27.91,28.03,27.84,27.85,34383.0,27.91,28.03,27.84,27.85,34383.0
2023-02-13 14:30:00,27.85,27.92,27.66,27.7,32568.0,27.85,27.92,27.66,27.7,32568.0
2023-02-13 15:00:00,27.7,27.71,27.49,27.51,43699.0,27.7,27.71,27.49,27.51,43699.0
2023-02-13 15:30:00,27.5,27.67,27.45,27.67,176320.0,27.5,27.67,27.45,27.67,176320.0
2023-02-14 09:30:00,27.39,28.13,27.3,28.13,29823.0,27.39,28.13,27.3,28.13,29823.0
2023-02-14 10:00:00,28.18,28.84,28.16,28.53,55576.0,28.18,28.84,28.16,28.53,55576.0
2023-02-14 10:30:00,28.56,28.62,28.08,28.33,20610.0,28.56,28.62,28.08,28.33,20610.0
2023-02-14 11:00:00,28.35,28.42,28.11,28.12,27381.0,28.35,28.42,28.11,28.12,27381.0
2023-02-14 11:30:00,28.1,28.11,27.79,27.84,25567.0,28.1,28.11,27.79,27.84,25567.0
2023-02-14 12:00:00,27.86,27.92,27.75,27.8,27910.0,27.86,27.92,27.75,27.8,27910.0
2023-02-14 12:30:00,27.78,27.89,27.74,27.8,22485.0,27.78,27.89,27.74,27.8,22485.0
2023-02-14 13:00:00,27.79,28.01,27.79,27.89,22628.0,27.79,28.01,27.79,27.89,22628.0
2023-02-14 13:30:00,27.9,27.94,27.42,27.58,104751.0,27.9,27.94,27.42,27.58,104751.0
2023-02-14 14:00:00,27.59,27.59,27.35,27.45,49422.0,27.59,27.59,27.35,27.45,49422.0
2023-02-14 14:30:00,27.46,27.61,27.39,27.58,70043.0,27.46,27.61,27.39,27.58,70043.0
2023-02-14 15:00:00,27.57,27.58,27.38,27.47,143580.0,27.57,27.58,27.38,27.47,143580.0
2023-02-14 15:30:00,27.48,27.56,27.31,27.35,187234.0,27.48,27.56,27.31,27.35,187234.0
2023-02-15 09:30:00,27.05,27.56,26.94,27.01,27419.0,27.05,27.56,26.94,27.01,27419.0
2023-02-15 10:00:00,27.02,27.3,26.95,27.25,14151.0,27.02,27.3,26.95,27.25,14151.0
2023-02-15 10:30:00,27.24,27.37,27.22,27.35,11030.0,27.24,27.37,27.22,27.35,11030.0
2023-02-15 11:00:00,27.31,27.55,27.31,27.49,25789.0,27.31,27.55,27.31,27.49,25789.0
2023-02-15 11:30:00,27.47,27.53,27.35,27.48,14613.0,27.47,27.53,27.35,27.48,14613.0
2023-02-15 12:00:00,27.48,27.7,27.47,27.63,17897.0,27.48,27.7,27.47,27.63,17897.0
2023-02-15 12:30:00,27.6,27.73,27.57,27.66,12163.0,27.6,27.73,27.57,27.66,12163.0
2023-02-15 13:00:00,27.69,27.89,27.67,27.89,14404.0,27.69,27.89,27.67,27.89,14404.0
2023-02-15 13:30:00,27.91,27.95,27.87,27.93,22261.0,27.91,27.95,27.87,27.93,22261.0
2023-02-15 14:00:00,27.95,28.22,27.94,28.16,58627.0,27.95,28.22,27.94,28.16,58627.0
2023-02-15 14:30:00,28.17,28.21,28.04,28.04,32734.0,28.17,28.21,28.04,28.04,32734.0
2023-02-15 15:00:00,28.05,28.17,28.05,28.14,28870.0,28.05,28.17,28.05,28.14,28870.0
2023-02-15 15:30:00,28.15,28.27,28.11,28.26,74012.0,28.15,28.27,28.11,28.26,74012.0
2023-02-16 09:30:00,27.51,27.94,27.12,27.21,80120.0,27.51,27.94,27.12,27.21,80120.0
2023-02-16 10:00:00,27.18,27.43,27.14,27.39,76140.0,27.18,27.43,27.14,27.39,76140.0
2023-02-16 10:30:00,27.39,27.64,27.3,27.4,48474.0,27.39,27.64,27.3,27.4,48474.0
2023-02-16 11:00:00,27.41,27.67,27.41,27.6,23645.0,27.41,27.67,27.41,27.6,23645.0
2023-02-16 11:30:00,27.59,27.62,27.28,27.32,39564.0,27.59,27.62,27.28,27.32,39564.0
2023-02-16 12:00:00,27.34,27.49,27.25,27.38,21073.0,27.34,27.49,27.25,27.38,21073.0
2023-02-16 12:30:00,27.39,27.53,27.28,27.31,30494.0,27.39,27.53,27.28,27.31,30494.0
2023-02-16 13:00:00,27.32,27.44,27.3,27.35,13437.0,27.32,27.44,27.3,27.35,13437.0
2023-02-16 13:30:00,27.37,27.51,27.31,27.51,16504.0,27.37,27.51,27.31,27.51,16504.0
2023-02-16 14:00:00,27.53,27.56,27.48,27.51,18483.0,27.53,27.56,27.48,27.51,18483.0
2023-02-16 14:30:00,27.51,27.52,27.39,27.48,26732.0,27.51,27.52,27.39,27.48,26732.0
2023-02-16 15:00:00,27.48,27.48,27.2,27.21,30530.0,27.48,27.48,27.2,27.21,30530.0
2023-02-16 15:30:00,27.21,27.45,27.08,27.09,144098.0,27.21,27.45,27.08,27.09,144098.0
2023-02-17 09:30:00,27.04,27.04,26.54,26.74,63933.0,27.04,27.04,26.54,26.74,63933.0
2023-02-17 10:00:00,26.81,26.96,26.72,26.93,24416.0,26.81,26.96,26.72,26.93,24416.0
2023-02-17 10:30:00,26.94,26.99,26.8,26.85,18610.0,26.94,26.99,26.8,26.85,18610.0
2023-02-17 11:00:00,26.83,26.92,26.78,26.85,9267.0,26.83,26.92,26.78,26.85,9267.0
2023-02-17 11:30:00,26.83,26.99,26.82,26.98,10413.0,26.83,26.99,26.82,26.98,10413.0
2023-02-17 12:00:00,27.0,27.11,26.96,27.05,16923.0,27.0,27.11,26.96,27.05,16923.0
2023-02-17 12:30:00,27.03,27.12,26.93,26.98,24737.0,27.03,27.12,26.93,26.98,24737.0
2023-02-17 13:00:00,26.99,27.08,26.94,26.94,18679.0,26.99,27.08,26.94,26.94,18679.0
2023-02-17 13:30:00,26.91,26.98,26.87,26.91,17513.0,26.91,26.98,26.87,26.91,17513.0
2023-02-17 14:00:00,26.93,27.05,26.92,27.05,47478.0,26.93,27.05,26.92,27.05,47478.0
2023-02-17 14:30:00,27.05,27.16,26.99,27.12,24115.0,27.05,27.16,26.99,27.12,24115.0
2023-02-17 15:00:00,27.14,27.22,27.07,27.08,77280.0,27.14,27.22,27.07,27.08,77280.0
2023-02-17 15:30:00,27.08,27.34,27.08,27.34,111116.0,27.08,27.34,27.08,27.34,111116.0
2023-02-21 09:30:00,26.73,26.95,26.44,26.71,48331.0,26.73,26.95,26.44,26.71,48331.0
2023-02-21 10:00:00,26.69,26.9,26.66,26.74,27550.0,26.69,26.9,26.66,26.74,27550.0
2023-02-21 10:30:00,26.75,26.83,26.6,26.69,21478.0,26.75,26.83,26.6,26.69,21478.0
2023-02-21 11:00:00,26.68,26.72,26.47,26.5,24214.0,26.68,26.72,26.47,26.5,24214.0
2023-02-21 11:30:00,26.52,26.66,26.44,26.53,31980.0,26.52,26.66,26.44,26.53,31980.0
2023-02-21 12:00:00,26.51,26.63,26.47,26.47,16620.0,26.51,26.63,26.47,26.47,16620.0
2023-02-21 12:30:00,26.48,26.81,26.43,26.8,47142.0,26.48,26.81,26.43,26.8,47142.0
2023-02-21 13:00:00,26.8,26.8,26.62,26.72,19030.0,26.8,26.8,26.62,26.72,19030.0
2023-02-21 13:30:00,26.71,26.72,26.64,26.68,14472.0,26.71,26.72,26.64,26.68,14472.0
2023-02-21 14:00:00,26.67,26.71,26.5,26.66,25943.0,26.67,26.71,26.5,26.66,25943.0
2023-02-21 14:30:00,26.67,26.73,26.57,26.72,27604.0,26.67,26.73,26.57,26.72,27604.0
2023-02-21 15:00:00,26.71,26.76,26.65,26.71,27258.0,26.71,26.76,26.65,26.71,27258.0
2023-02-21 15:30:00,26.71,26.97,26.69,26.95,119672.0,26.71,26.97,26.69,26.95,119672.0
2023-02-22 09:30:00,27.3,27.4,27.02,27.02,39919.0,27.3,27.4,27.02,27.02,39919.0
2023-02-22 10:00:00,27.07,27.2,27.01,27.11,14109.0,27.07,27.2,27.01,27.11,14109.0
2023-02-22 10:30:00,27.08,27.4,27.06,27.39,18913.0,27.08,27.4,27.06,27.39,18913.0
2023-02-22 11:00:00,27.42,27.43,27.26,27.31,12048.0,27.42,27.43,27.26,27.31,12048.0
2023-02-22 11:30:00,27.31,27.36,27.24,27.28,8464.0,27.31,27.36,27.24,27.28,8464.0
2023-02-22 12:00:00,27.28,27.32,27.21,27.28,6964.0,27.28,27.32,27.21,27.28,6964.0
2023-02-22 12:30:00,27.3,27.35,27.24,27.33,6890.0,27.3,27.35,27.24,27.33,6890.0
2023-02-22 13:00:00,27.33,27.38,27.28,27.38,17011.0,27.33,27.38,27.28,27.38,17011.0
2023-02-22 13:30:00,27.38,27.39,27.28,27.29,10659.0,27.38,27.39,27.28,27.29,10659.0
2023-02-22 14:00:00,27.28,27.35,27.16,27.24,18140.0,27.28,27.35,27.16,27.24,18140.0
2023-02-22 14:30:00,27.23,27.34,27.16,27.18,13865.0,27.23,27.34,27.16,27.18,13865.0
2023-02-22 15:00:00,27.18,27.31,27.13,27.23,22672.0,27.18,27.31,27.13,27.23,22672.0
2023-02-22 15:30:00,27.23,27.36,27.17,27.36,61932.0,27.23,27.36,27.17,27.36,61932.0
2023-02-23 09:30:00,27.57,27.67,27.34,27.41,31351.0,27.57,27.67,27.34,27.41,31351.0
2023-02-23 10:00:00,27.45,27.45,27.26,27.39,10945.0,27.45,27.45,27.26,27.39,10945.0
2023-02-23 10:30:00,27.38,27.5,27.24,27.26,35181.0,27.38,27.5,27.24,27.26,35181.0
2023-02-23 11:00:00,27.26,27.32,27.2,27.23,22771.0,27.26,27.32,27.2,27.23,22771.0
2023-02-23 11:30:00,27.24,27.31,27.2,27.21,22486.0,27.24,27.31,27.2,27.21,22486.0
2023-02-23 12:00:00,27.2,27.27,27.04,27.07,53732.0,27.2,27.27,27.04,27.07,53732.0
2023-02-23 12:30:00,27.06,27.22,27.0,27.08,17840.0,27.06,27.22,27.0,27.08,17840.0
2023-02-23 13:00:00,27.08,27.15,26.92,26.95,14264.0,27.08,27.15,26.92,26.95,14264.0
2023-02-23 13:30:00,26.93,27.03,26.93,27.01,25476.0,26.93,27.03,26.93,27.01,25476.0
2023-02-23 14:00:00,27.01,27.25,27.0,27.14,32258.0,27.01,27.25,27.0,27.14,32258.0
2023-02-23 14:30:00,27.15,27.35,27.15,27.35,62082.0,27.15,27.35,27.15,27.35,62082.0
2023-02-23 15:00:00,27.36,27.48,27.36,27.47,28589.0,27.36,27.48,27.36,27.47,28589.0
2023-02-23 15:30:00,27.48,27.55,27.39,27.47,98193.0,27.48,27.55,27.39,27.47,98193.0
2023-02-24 09:30:00,26.83,27.36,26.36,27.31,23342.0,26.83,27.36,26.36,27.31,23342.0
2023-02-24 10:00:00,27.3,27.53,27.03,27.16,21529.0,27.3,27.53,27.03,27.16,21529.0
2023-02-24 10:30:00,27.15,27.3,27.06,27.28,19299.0,27.15,27.3,27.06,27.28,19299.0
2023-02-24 11:00:00,27.28,27.53,27.23,27.48,18156.0,27.28,27.53,27.23,27.48,18156.0
2023-02-24 11:30:00,27.48,27.52,27.35,27.41,20563.0,27.48,27.52,27.35,27.41,20563.0
2023-02-24 12:00:00,27.44,27.44,27.33,27.37,13359.0,27.44,27.44,27.33,27.37,13359.0
2023-02-24 12:30:00,27.37,27.42,27.29,27.35,76634.0,27.37,27.42,27.29,27.35,76634.0
2023-02-24 13:00:00,27.35,27.35,27.25,27.28,74276.0,27.35,27.35,27.25,27.28,74276.0
2023-02-24 13:30:00,27.27,27.36,27.25,27.33,18643.0,27.27,27.36,27.25,27.33,18643.0
2023-02-24 14:00:00,27.33,27.35,27.26,27.28,17886.0,27.33,27.35,27.26,27.28,17886.0
2023-02-24 14:30:00,27.29,27.38,27.28,27.37,18914.0,27.29,27.38,27.28,27.37,18914.0
2023-02-24 15:00:00,27.37,27.47,27.37,27.45,61791.0,27.37,27.47,27.37,27.45,61791.0
2023-02-24 15:30:00,27.45,27.5,27.33,27.49,164045.0,27.45,27.5,27.33,27.49,164045.0
2023-02-27 09:30:00,27.8,27.9,27.61,27.85,17513.0,27.8,27.9,27.61,27.85,17513.0
2023-02-27 10:00:00,27.87,27.95,27.78,27.86,16796.0,27.87,27.95,27.78,27.86,16796.0
2023-02-27 10:30:00,27.84,27.89,27.7,27.79,13275.0,27.84,27.89,27.7,27.79,13275.0
2023-02-27 11:00:00,27.8,27.8,27.64,27.71,12105.0,27.8,27.8,27.64,27.71,12105.0
2023-02-27 11:30:00,27.69,27.7,27.57,27.63,18091.0,27.69,27.7,27.57,27.63,18091.0
2023-02-27 12:00:00,27.64,27.74,27.63,27.68,14782.0,27.64,27.74,27.63,27.68,14782.0
2023-02-27 12:30:00,27.67,27.8,27.61,27.77,327408.0,27.67,27.8,27.61,27.77,327408.0
2023-02-27 13:00:00,27.76,27.85,27.76,27.79,14224.0,27.76,27.85,27.76,27.79,14224.0
2023-02-27 13:30:00,27.78,27.79,27.67,27.7,29207.0,27.78,27.79,27.67,27.7,29207.0
2023-02-27 14:00:00,27.69,27.69,27.51,27.51,20990.0,27.69,27.69,27.51,27.51,20990.0
2023-02-27 14:30:00,27.51,27.51,27.28,27.3,63547.0,27.51,27.51,27.28,27.3,63547.0
2023-02-27 15:00:00,27.3,27.36,27.16,27.19,54754.0,27.3,27.36,27.16,27.19,54754.0
2023-02-27 15:30:00,27.19,27.21,27.0,27.09,139398.0,27.19,27.21,27.0,27.09,139398.0
2023-02-28 09:30:00,27.08,27.42,26.89,27.04,256727.0,27.08,27.42,26.89,27.04,256727.0
2023-02-28 10:00:00,27.06,27.18,26.65,26.65,108727.0,27.06,27.18,26.65,26.65,108727.0
2023-02-28 10:30:00,26.66,26.91,26.55,26.62,103990.0,26.66,26.91,26.55,26.62,103990.0
2023-02-28 11:00:00,26.61,26.95,26.61,26.86,32330.0,26.61,26.95,26.61,26.86,32330.0
2023-02-28 11:30:00,26.83,26.86,26.46,26.51,106553.0,26.83,26.86,26.46,26.51,106553.0
2023-02-28 12:00:00,26.51,26.62,26.48,26.55,36740.0,26.51,26.62,26.48,26.55,36740.0
2023-02-28 12:30:00,26.55,26.89,26.54,26.74,127807.0,26.55,26.89,26.54,26.74,127807.0
2023-02-28 13:00:00,26.73,26.94,26.73,26.87,55581.0,26.73,26.94,26.73,26.87,55581.0
2023-02-28 13:30:00,26.9,26.93,26.79,26.88,52251.0,26.9,26.93,26.79,26.88,52251.0
2023-02-28 14:00:00,26.88,26.96,26.84,26.9,54532.0,26.88,26.96,26.84,26.9,54532.0
2023-02-28 14:30:00,26.9,27.13,26.83,27.07,181949.0,26.9,27.13,26.83,27.07,181949.0
2023-02-28 15:00:00,27.07,27.16,26.93,27.02,319907.0,27.07,27.16,26.93,27.02,319907.0
2023-02-28 15:30:00,27.02,27.17,26.93,27.08,236647.0,27.02,27.17,26.93,27.08,236647.0
2023-03-01 09:30:00,27.19,27.53,26.88,27.4,49557.0,27.19,27.53,26.88,27.4,49557.0
2023-03-01 10:00:00,27.36,27.55,27.17,27.26,33788.0,27.36,27.55,27.17,27.26,33788.0
2023-03-01 10:30:00,27.24,27.32,27.05,27.1,25105.0,27.24,27.32,27.05,27.1,25105.0
2023-03-01 11:00:00,27.1,27.18,27.04,27.17,28073.0,27.1,27.18,27.04,27.17,28073.0
2023-03-01 11:30:00,27.17,27.32,27.07,27.27,19075.0,27.17,27.32,27.07,27.27,19075.0
2023-03-01 12:00:00,27.26,27.33,27.19,27.25,21697.0,27.26,27.33,27.19,27.25,21697.0
2023-03-01 12:30:00,27.25,27.46,27.21,27.36,39185.0,27.25,27.46,27.21,27.36,39185.0
2023-03-01 13:00:00,27.36,27.4,27.15,27.2,26965.0,27.36,27.4,27.15,27.2,26965.0
2023-03-01 13:30:00,27.22,27.33,27.18,27.23,23840.0,27.22,27.33,27.18,27.23,23840.0
2023-03-01 14:00:00,27.24,27.27,27.18,27.18,14224.0,27.24,27.27,27.18,27.18,14224.0
2023-03-01 14:30:00,27.18,27.28,27.17,27.25,17104.0,27.18,27.28,27.17,27.25,17104.0
2023-03-01 15:00:00,27.23,27.31,27.09,27.09,27636.0,27.23,27.31,27.09,27.09,27636.0
2023-03-01 15:30:00,27.09,27.12,26.93,26.94,140385.0,27.09,27.12,26.93,26.94,140385.0
2023-03-02 09:30:00,26.72,26.98,26.72,26.95,33676.0,26.72,26.98,26.72,26.95,33676.0
2023-03-02 10:00:00,26.97,27.22,26.96,27.22,34438.0,26.97,27.22,26.96,27.22,34438.0
2023-03-02 10:30:00,27.2,27.23,27.0,27.01,15432.0,27.2,27.23,27.0,27.01,15432.0
2023-03-02 11:00:00,27.02,27.21,27.02,27.13,20890.0,27.02,27.21,27.02,27.13,20890.0
2023-03-02 11:30:00,27.12,27.14,26.98,27.14,18354.0,27.12,27.14,26.98,27.14,18354.0
2023-03-02 12:00:00,27.19,27.24,27.12,27.2,15815.0,27.19,27.24,27.12,27.2,15815.0
2023-03-02 12:30:00,27.21,27.23,27.13,27.22,16357.0,27.21,27.23,27.13,27.22,16357.0
2023-03-02 13:00:00,27.21,27.25,27.12,27.15,19977.0,27.21,27.25,27.12,27.15,19977.0
2023-03-02 13:30:00,27.15,27.38,27.13,27.38,24961.0,27.15,27.38,27.13,27.38,24961.0
2023-03-02 14:00:00,27.4,27.55,27.38,27.54,26126.0,27.4,27.55,27.38,27.54,26126.0
2023-03-02 14:30:00,27.54,27.58,27.47,27.54,18448.0,27.54,27.58,27.47,27.54,18448.0
2023-03-02 15:00:00,27.54,27.58,27.45,27.47,28067.0,27.54,27.58,27.45,27.47,28067.0
2023-03-02 15:30:00,27.46,27.54,27.35,27.38,125677.0,27.46,27.54,27.35,27.38,125677.0
2023-03-03 09:30:00,27.55,27.79,27.42,27.55,53029.0,27.55,27.79,27.42,27.55,53029.0
2023-03-03 10:00:00,27.6,27.66,27.44,27.65,30624.0,27.6,27.66,27.44,27.65,30624.0
2023-03-03 10:30:00,27.65,27.71,27.46,27.54,25246.0,27.65,27.71,27.46,27.54,25246.0
2023-03-03 11:00:00,27.55,27.68,27.52,27.68,26819.0,27.55,27.68,27.52,27.68,26819.0
2023-03-03 11:30:00,27.68,27.98,27.67,27.95,54325.0,27.68,27.98,27.67,27.95,54325.0
2023-03-03 12:00:00,27.95,27.98,27.8,27.94,28123.0,27.95,27.98,27.8,27.94,28123.0
2023-03-03 12:30:00,27.94,27.94,27.86,27.9,17960.0,27.94,27.94,27.86,27.9,17960.0
2023-03-03 13:00:00,27.9,27.91,27.85,27.86,17289.0,27.9,27.91,27.85,27.86,17289.0
2023-03-03 13:30:00,27.86,27.99,27.83,27.97,51511.0,27.86,27.99,27.83,27.97,51511.0
2023-03-03 14:00:00,27.98,28.08,27.92,27.96,37085.0,27.98,28.08,27.92,27.96,37085.0
2023-03-03 14:30:00,27.97,27.98,27.92,27.93,23848.0,27.97,27.98,27.92,27.93,23848.0
2023-03-03 15:00:00,27.94,27.96,27.87,27.95,24496.0,27.94,27.96,27.87,27.95,24496.0
2023-03-03 15:30:00,27.95,28.0,27.87,27.95,120979.0,27.95,28.0,27.87,27.95,120979.0
2023-03-06 09:30:00,28.0,28.09,27.78,27.91,30933.0,28.0,28.09,27.78,27.91,30933.0
2023-03-06 10:00:00,27.93,28.03,27.86,27.98,18514.0,27.93,28.03,27.86,27.98,18514.0
2023-03-06 10:30:00,28.0,28.03,27.89,28.0,20949.0,28.0,28.03,27.89,28.0,20949.0
2023-03-06 11:00:00,28.0,28.03,27.95,27.95,14965.0,28.0,28.03,27.95,27.95,14965.0
2023-03-06 11:30:00,27.93,27.95,27.76,27.86,13092.0,27.93,27.95,27.76,27.86,13092.0
2023-03-06 12:00:00,27.87,27.93,27.75,27.81,6219.0,27.87,27.93,27.75,27.81,6219.0
2023-03-06 12:30:00,27.8,27.81,27.4,27.46,15183.0,27.8,27.81,27.4,27.46,15183.0
2023-03-06 13:00:00,27.46,27.59,27.43,27.57,14756.0,27.46,27.59,27.43,27.57,14756.0
2023-03-06 13:30:00,27.57,27.57,27.37,27.38,11474.0,27.57,27.57,27.37,27.38,11474.0
2023-03-06 14:00:00,27.39,27.49,27.36,27.37,18423.0,27.39,27.49,27.36,27.37,18423.0
2023-03-06 14:30:00,27.39,27.43,27.34,27.37,16138.0,27.39,27.43,27.34,27.37,16138.0
2023-03-06 15:00:00,27.36,27.4,27.28,27.29,38438.0,27.36,27.4,27.28,27.29,38438.0
2023-03-06 15:30:00,27.3,27.54,27.26,27.51,148976.0,27.3,27.54,27.26,27.51,148976.0
2023-03-07 09:30:00,27.56,27.73,27.43,27.49,46063.0,27.56,27.73,27.43,27.49,46063.0
2023-03-07 10:00:00,27.49,27.49,27.15,27.28,36759.0,27.49,27.49,27.15,27.28,36759.0
2023-03-07 10:30:00,27.27,27.41,27.2,27.3,65439.0,27.27,27.41,27.2,27.3,65439.0
2023-03-07 11:00:00,27.29,27.38,27.18,27.2,22972.0,27.29,27.38,27.18,27.2,22972.0
2023-03-07 11:30:00,27.2,27.28,27.09,27.17,25202.0,27.2,27.28,27.09,27.17,25202.0
2023-03-07 12:00:00,27.17,27.3,27.1,27.27,20501.0,27.17,27.3,27.1,27.27,20501.0
2023-03-07 12:30:00,27.27,27.31,27.19,27.23,33318.0,27.27,27.31,27.19,27.23,33318.0
2023-03-07 13:00:00,27.22,27.27,27.18,27.27,16374.0,27.22,27.27,27.18,27.27,16374.0
2023-03-07 13:30:00,27.26,27.31,27.15,27.19,21844.0,27.26,27.31,27.15,27.19,21844.0
2023-03-07 14:00:00,27.2,27.29,27.17,27.21,24790.0,27.2,27.29,27.17,27.21,24790.0
2023-03-07 14:30:00,27.22,27.23,27.15,27.2,22000.0,27.22,27.23,27.15,27.2,22000.0
2023-03-07 15:00:00,27.21,27.27,27.14,27.14,26635.0,27.21,27.27,27.14,27.14,26635.0
2023-03-07 15:30:00,27.14,27.21,27.07,27.11,121479.0,27.14,27.21,27.07,27.11,121479.0
2023-03-08 09:30:00,27.27,27.41,27.0,27.12,24148.0,27.27,27.41,27.0,27.12,24148.0
2023-03-08 10:00:00,27.05,27.09,26.86,27.03,38339.0,27.05,27.09,26.86,27.03,38339.0
2023-03-08 10:30:00,27.03,27.14,27.02,27.05,28768.0,27.03,27.14,27.02,27.05,28768.0
2023-03-08 11:00:00,27.06,27.16,27.04,27.06,39873.0,27.06,27.16,27.04,27.06,39873.0
2023-03-08 11:30:00,27.07,27.07,26.92,27.04,51101.0,27.07,27.07,26.92,27.04,51101.0
2023-03-08 12:00:00,27.05,27.07,26.89,26.9,26266.0,27.05,27.07,26.89,26.9,26266.0
2023-03-08 12:30:00,26.9,27.01,26.9,26.97,17689.0,26.9,27.01,26.9,26.97,17689.0
2023-03-08 13:00:00,26.98,27.01,26.89,26.95,24874.0,26.98,27.01,26.89,26.95,24874.0
2023-03-08 13:30:00,26.94,27.01,26.94,27.0,26507.0,26.94,27.01,26.94,27.0,26507.0
2023-03-08 14:00:00,26.99,27.03,26.98,27.03,21275.0,26.99,27.03,26.98,27.03,21275.0
2023-03-08 14:30:00,27.03,27.05,26.95,26.99,33160.0,27.03,27.05,26.95,26.99,33160.0
2023-03-08 15:00:00,26.99,27.01,26.87,26.9,30079.0,26.99,27.01,26.87,26.9,30079.0
2023-03-08 15:30:00,26.89,27.01,26.87,26.93,170418.0,26.89,27.01,26.87,26.93,170418.0
2023-03-09 09:30:00,26.75,26.86,26.56,26.73,57211.0,26.75,26.86,26.56,26.73,57211.0
2023-03-09 10:00:00,26.74,26.85,26.67,26.79,20192.0,26.74,26.85,26.67,26.79,20192.0
2023-03-09 10:30:00,26.79,26.82,26.54,26.54,21458.0,26.79,26.82,26.54,26.54,21458.0
2023-03-09 11:00:00,26.55,26.56,26.17,26.17,51234.0,26.55,26.56,26.17,26.17,51234.0
2023-03-09 11:30:00,26.13,26.14,25.92,26.12,67606.0,26.13,26.14,25.92,26.12,67606.0
2023-03-09 12:00:00,26.1,26.27,26.0,26.18,34303.0,26.1,26.27,26.0,26.18,34303.0
2023-03-09 12:30:00,26.18,26.21,25.99,26.01,40189.0,26.18,26.21,25.99,26.01,40189.0
2023-03-09 13:00:00,26.0,26.08,25.59,25.66,65304.0,26.0,26.08,25.59,25.66,65304.0
2023-03-09 13:30:00,25.66,25.69,25.5,25.52,73157.0,25.66,25.69,25.5,25.52,73157.0
2023-03-09 14:00:00,25.51,25.52,25.33,25.44,49338.0,25.51,25.52,25.33,25.44,49338.0
2023-03-09 14:30:00,25.44,25.48,25.19,25.27,112865.0,25.44,25.48,25.19,25.27,112865.0
2023-03-09 15:00:00,25.28,25.32,25.09,25.13,77539.0,25.28,25.32,25.09,25.13,77539.0
2023-03-09 15:30:00,25.11,25.25,25.05,25.06,228815.0,25.11,25.25,25.05,25.06,228815.0
2023-03-10 09:30:00,24.99,25.09,23.84,23.88,91607.0,24.99,25.09,23.84,23.88,91607.0
2023-03-10 10:00:00,23.88,24.32,23.8,24.19,120282.0,23.88,24.32,23.8,24.19,120282.0
2023-03-10 10:30:00,24.25,24.45,24.07,24.34,78346.0,24.25,24.45,24.07,24.34,78346.0
2023-03-10 11:00:00,24.34,24.61,24.26,24.61,119628.0,24.34,24.61,24.26,24.61,119628.0
2023-03-10 11:30:00,24.61,24.81,24.48,24.5,68902.0,24.61,24.81,24.48,24.5,68902.0
2023-03-10 12:00:00,24.51,24.57,24.24,24.34,34027.0,24.51,24.57,24.24,24.34,34027.0
2023-03-10 12:30:00,24.34,24.48,24.3,24.3,34550.0,24.34,24.48,24.3,24.3,34550.0
2023-03-10 13:00:00,24.3,24.32,24.03,24.07,41575.0,24.3,24.32,24.03,24.07,41575.0
2023-03-10 13:30:00,24.06,24.09,23.92,23.99,154980.0,24.06,24.09,23.92,23.99,154980.0
2023-03-10 14:00:00,23.99,24.22,23.98,24.2,94410.0,23.99,24.22,23.98,24.2,94410.0
2023-03-10 14:30:00,24.23,24.6,24.23,24.49,43876.0,24.23,24.6,24.23,24.49,43876.0
2023-03-10 15:00:00,24.5,24.59,24.42,24.5,45883.0,24.5,24.59,24.42,24.5,45883.0
2023-03-10 15:30:00,24.5,24.51,24.21,24.3,179306.0,24.5,24.51,24.21,24.3,179306.0
2023-03-13 09:30:00,23.86,24.02,23.32,23.78,122966.0,23.86,24.02,23.32,23.78,122966.0
2023-03-13 10:00:00,23.78,24.29,23.62,24.29,91472.0,23.78,24.29,23.62,24.29,91472.0
2023-03-13 10:30:00,24.3,24.57,24.05,24.35,58926.0,24.3,24.57,24.05,24.35,58926.0
2023-03-13 11:00:00,24.35,24.63,24.33,24.63,62106.0,24.35,24.63,24.33,24.63,62106.0
2023-03-13 11:30:00,24.61,24.66,24.42,24.42,71000.0,24.61,24.66,24.42,24.42,71000.0
2023-03-13 12:00:00,24.42,24.56,24.23,24.27,68255.0,24.42,24.56,24.23,24.27,68255.0
2023-03-13 12:30:00,24.27,24.5,24.16,24.18,62575.0,24.27,24.5,24.16,24.18,62575.0
2023-03-13 13:00:00,24.16,24.31,24.04,24.14,44114.0,24.16,24.31,24.04,24.14,44114.0
2023-03-13 13:30:00,24.14,24.23,24.0,24.16,51526.0,24.14,24.23,24.0,24.16,51526.0
2023-03-13 14:00:00,24.17,24.34,24.1,24.17,86712.0,24.17,24.34,24.1,24.17,86712.0
2023-03-13 14:30:00,24.18,24.23,24.04,24.17,83392.0,24.18,24.23,24.04,24.17,83392.0
2023-03-13 15:00:00,24.16,24.18,23.8,23.83,95834.0,24.16,24.18,23.8,23.83,95834.0
2023-03-13 15:30:00,23.82,23.85,23.54,23.58,337775.0,23.82,23.85,23.54,23.58,337775.0
2023-03-14 09:30:00,24.13,24.81,24.11,24.38,142986.0,24.13,24.81,24.11,24.38,142986.0
2023-03-14 10:00:00,24.36,24.94,24.35,24.81,91408.0,24.36,24.94,24.35,24.81,91408.0
2023-03-14 10:30:00,24.82,25.22,24.78,25.07,146652.0,24.82,25.22,24.78,25.07,146652.0
2023-03-14 11:00:00,25.08,25.56,25.08,25.3,106230.0,25.08,25.56,25.08,25.3,106230.0
2023-03-14 11:30:00,25.31,25.87,25.31,25.75,122469.0,25.31,25.87,25.31,25.75,122469.0
2023-03-14 12:00:00,25.76,25.81,25.6,25.67,109073.0,25.76,25.81,25.6,25.67,109073.0
2023-03-14 12:30:00,25.64,25.94,25.64,25.89,52224.0,25.64,25.94,25.64,25.89,52224.0
2023-03-14 13:00:00,25.91,26.09,25.63,26.04,124488.0,25.91,26.09,25.63,26.04,124488.0
2023-03-14 13:30:00,26.03,26.03,25.5,25.59,119018.0,26.03,26.03,25.5,25.59,119018.0
2023-03-14 14:00:00,25.6,25.78,25.49,25.75,74714.0,25.6,25.78,25.49,25.75,74714.0
2023-03-14 14:30:00,25.75,25.88,25.59,25.67,95244.0,25.75,25.88,25.59,25.67,95244.0
2023-03-14 15:00:00,25.66,25.7,25.52,25.69,108390.0,25.66,25.7,25.52,25.69,108390.0
2023-03-14 15:30:00,25.68,25.72,25.34,25.51,411312.0,25.68,25.72,25.34,25.51,411312.0
2023-03-15 09:30:00,25.89,26.2,25.5,25.93,103449.0,25.89,26.2,25.5,25.93,103449.0
2023-03-15 10:00:00,25.88,26.07,25.67,25.75,69110.0,25.88,26.07,25.67,25.75,69110.0
2023-03-15 10:30:00,25.73,25.84,25.44,25.6,44184.0,25.73,25.84,25.44,25.6,44184.0
2023-03-15 11:00:00,25.6,25.72,25.49,25.54,38148.0,25.6,25.72,25.49,25.54,38148.0
2023-03-15 11:30:00,25.52,25.71,25.49,25.51,41297.0,25.52,25.71,25.49,25.51,41297.0
2023-03-15 12:00:00,25.52,25.71,25.49,25.58,33885.0,25.52,25.71,25.49,25.58,33885.0
2023-03-15 12:30:00,25.56,25.61,25.47,25.53,40676.0,25.56,25.61,25.47,25.53,40676.0
2023-03-15 13:00:00,25.53,25.85,25.49,25.82,39240.0,25.53,25.85,25.49,25.82,39240.0
2023-03-15 13:30:00,25.79,25.87,25.65,25.81,50994.0,25.79,25.87,25.65,25.81,50994.0
2023-03-15 14:00:00,25.82,25.82,25.49,25.68,40303.0,25.82,25.82,25.49,25.68,40303.0
2023-03-15 14:30:00,25.69,25.74,25.49,25.62,31957.0,25.69,25.74,25.49,25.62,31957.0
2023-03-15 15:00:00,25.63,25.71,25.5,25.69,56978.0,25.63,25.71,25.5,25.69,56978.0
2023-03-15 15:30:00,25.7,25.73,25.54,25.66,171372.0,25.7,25.73,25.54,25.66,171372.0
2023-03-16 09:30:00,25.57,25.64,25.09,25.44,38936.0,25.57,25.64,25.09,25.44,38936.0
2023-03-16 10:00:00,25.37,25.65,25.37,25.54,57959.0,25.37,25.65,25.37,25.54,57959.0
2023-03-16 10:30:00,25.53,26.12,25.52,25.97,36922.0,25.53,26.12,25.52,25.97,36922.0
2023-03-16 11:00:00,25.98,26.09,25.88,26.09,57637.0,25.98,26.09,25.88,26.09,57637.0
2023-03-16 11:30:00,26.1,26.16,26.0,26.1,37176.0,26.1,26.16,26.0,26.1,37176.0
2023-03-16 12:00:00,26.1,26.1,25.81,25.91,40029.0,26.1,26.1,25.81,25.91,40029.0
2023-03-16 12:30:00,25.91,25.93,25.75,25.92,34460.0,25.91,25.93,25.75,25.92,34460.0
2023-03-16 13:00:00,25.94,25.99,25.69,25.77,34195.0,25.94,25.99,25.69,25.77,34195.0
2023-03-16 13:30:00,25.77,25.92,25.69,25.91,33455.0,25.77,25.92,25.69,25.91,33455.0
2023-03-16 14:00:00,25.89,25.9,25.7,25.78,48402.0,25.89,25.9,25.7,25.78,48402.0
2023-03-16 14:30:00,25.79,25.84,25.72,25.82,36595.0,25.79,25.84,25.72,25.82,36595.0
2023-03-16 15:00:00,25.82,25.99,25.79,25.93,35067.0,25.82,25.99,25.79,25.93,35067.0
2023-03-16 15:30:00,25.93,25.93,25.73,25.81,146347.0,25.93,25.93,25.73,25.81,146347.0
2023-03-17 09:30:00,25.92,25.95,25.59,25.83,180824.0,25.92,25.95,25.59,25.83,180824.0
2023-03-17 10:00:00,25.86,26.25,25.86,26.18,39907.0,25.86,26.25,25.86,26.18,39907.0
2023-03-17 10:30:00,26.15,26.15,25.68,25.8,60591.0,26.15,26.15,25.68,25.8,60591.0
2023-03-17 11:00:00,25.79,25.89,25.64,25.68,47661.0,25.79,25.89,25.64,25.68,47661.0
2023-03-17 11:30:00,25.68,25.73,25.55,25.58,26892.0,25.68,25.73,25.55,25.58,26892.0
2023-03-17 12:00:00,25.59,25.68,25.56,25.61,22511.0,25.59,25.68,25.56,25.61,22511.0
2023-03-17 12:30:00,25.63,25.72,25.45,25.54,45014.0,25.63,25.72,25.45,25.54,45014.0
2023-03-17 13:00:00,25.55,25.69,25.54,25.64,27406.0,25.55,25.69,25.54,25.64,27406.0
2023-03-17 13:30:00,25.67,25.74,25.59,25.65,33666.0,25.67,25.74,25.59,25.65,33666.0
2023-03-17 14:00:00,25.66,25.72,25.43,25.43,35840.0,25.66,25.72,25.43,25.43,35840.0
2023-03-17 14:30:00,25.43,25.51,25.4,25.46,30812.0,25.43,25.51,25.4,25.46,30812.0
2023-03-17 15:00:00,25.46,25.64,25.42,25.55,91262.0,25.46,25.64,25.42,25.55,91262.0
2023-03-17 15:30:00,25.55,25.55,25.22,25.38,254520.0,25.55,25.55,25.22,25.38,254520.0
2023-03-20 09:30:00,25.27,25.46,25.02,25.42,27045.0,25.27,25.46,25.02,25.42,27045.0
2023-03-20 10:00:00,25.38,25.59,25.19,25.59,31559.0,25.38,25.59,25.19,25.59,31559.0
2023-03-20 10:30:00,25.59,25.63,25.42,25.5,21592.0,25.59,25.63,25.42,25.5,21592.0
2023-03-20 11:00:00,25.51,25.57,25.49,25.51,19500.0,25.51,25.57,25.49,25.51,19500.0
2023-03-20 11:30:00,25.53,25.56,25.38,25.42,24070.0,25.53,25.56,25.38,25.42,24070.0
2023-03-20 12:00:00,25.42,25.47,25.21,25.35,22156.0,25.42,25.47,25.21,25.35,22156.0
2023-03-20 12:30:00,25.37,25.6,25.36,25.6,21200.0,25.37,25.6,25.36,25.6,21200.0
2023-03-20 13:00:00,25.61,25.77,25.59,25.65,18932.0,25.61,25.77,25.59,25.65,18932.0
2023-03-20 13:30:00,25.64,25.75,25.62,25.73,13767.0,25.64,25.75,25.62,25.73,13767.0
2023-03-20 14:00:00,25.74,25.91,25.7,25.86,24476.0,25.74,25.91,25.7,25.86,24476.0
2023-03-20 14:30:00,25.85,26.0,25.77,25.94,31129.0,25.85,26.0,25.77,25.94,31129.0
2023-03-20 15:00:00,25.94,26.07,25.93,26.03,36959.0,25.94,26.07,25.93,26.03,36959.0
2023-03-20 15:30:00,26.03,26.17,26.0,26.03,120790.0,26.03,26.17,26.0,26.03,120790.0
2023-03-21 09:30:00,26.34,26.52,26.29,26.48,30598.0,26.34,26.52,26.29,26.48,30598.0
2023-03-21 10:00:00,26.51,26.64,26.28,26.3,45553.0,26.51,26.64,26.28,26.3,45553.0
2023-03-21 10:30:00,26.34,26.61,26.3,26.52,49536.0,26.34,26.61,26.3,26.52,49536.0
2023-03-21 11:00:00,26.54,26.77,26.5,26.7,29960.0,26.54,26.77,26.5,26.7,29960.0
2023-03-21 11:30:00,26.7,26.83,26.67,26.83,37028.0,26.7,26.83,26.67,26.83,37028.0
2023-03-21 12:00:00,26.82,26.88,26.78,26.78,28739.0,26.82,26.88,26.78,26.78,28739.0
2023-03-21 12:30:00,26.79,26.93,26.78,26.86,28246.0,26.79,26.93,26.78,26.86,28246.0
2023-03-21 13:00:00,26.87,26.93,26.77,26.88,24048.0,26.87,26.93,26.77,26.88,24048.0
2023-03-21 13:30:00,26.89,26.94,26.83,26.83,18503.0,26.89,26.94,26.83,26.83,18503.0
2023-03-21 14:00:00,26.83,26.89,26.8,26.83,16724.0,26.83,26.89,26.8,26.83,16724.0
2023-03-21 14:30:00,26.84,26.96,26.83,26.95,18239.0,26.84,26.96,26.83,26.95,18239.0
2023-03-21 15:00:00,26.95,27.12,26.94,26.98,29196.0,26.95,27.12,26.94,26.98,29196.0
2023-03-21 15:30:00,26.98,27.06,26.83,26.86,131217.0,26.98,27.06,26.83,26.86,131217.0
2023-03-22 09:30:00,26.83,26.87,26.2,26.23,16550.0,26.83,26.87,26.2,26.23,16550.0
2023-03-22 10:00:00,26.22,26.46,26.17,26.46,19102.0,26.22,26.46,26.17,26.46,19102.0
2023-03-22 10:30:00,26.45,26.45,26.19,26.26,11977.0,26.45,26.45,26.19,26.26,11977.0
2023-03-22 11:00:00,26.24,26.27,26.14,26.22,66207.0,26.24,26.27,26.14,26.22,66207.0
2023-03-22 11:30:00,26.22,26.27,26.13,26.13,16696.0,26.22,26.27,26.13,26.13,16696.0
2023-03-22 12:00:00,26.13,26.24,26.04,26.23,17451.0,26.13,26.24,26.04,26.23,17451.0
2023-03-22 12:30:00,26.25,26.33,26.23,26.33,14861.0,26.25,26.33,26.23,26.33,14861.0
2023-03-22 13:00:00,26.33,26.37,26.24,26.35,14796.0,26.33,26.37,26.24,26.35,14796.0
2023-03-22 13:30:00,26.37,26.45,26.3,26.45,24918.0,26.37,26.45,26.3,26.45,24918.0
2023-03-22 14:00:00,26.49,26.87,26.49,26.73,39356.0,26.49,26.87,26.49,26.73,39356.0
2023-03-22 14:30:00,26.71,26.87,26.36,26.42,29692.0,26.71,26.87,26.36,26.42,29692.0
2023-03-22 15:00:00,26.41,26.56,26.21,26.4,36565.0,26.41,26.56,26.21,26.4,36565.0
2023-03-22 15:30:00,26.4,26.41,25.97,25.98,151045.0,26.4,26.41,25.97,25.98,151045.0
2023-03-23 09:30:00,26.1,26.69,26.1,26.68,16162.0,26.1,26.69,26.1,26.68,16162.0
2023-03-23 10:00:00,26.68,26.73,26.53,26.62,13737.0,26.68,26.73,26.53,26.62,13737.0
2023-03-23 10:30:00,26.59,26.83,26.59,26.71,16118.0,26.59,26.83,26.59,26.71,16118.0
2023-03-23 11:00:00,26.72,26.74,26.62,26.64,9284.0,26.72,26.74,26.62,26.64,9284.0
2023-03-23 11:30:00,26.65,26.68,26.48,26.5,9593.0,26.65,26.68,26.48,26.5,9593.0
2023-03-23 12:00:00,26.51,26.57,26.48,26.55,9921.0,26.51,26.57,26.48,26.55,9921.0
2023-03-23 12:30:00,26.58,26.61,26.49,26.51,16850.0,26.58,26.61,26.49,26.51,16850.0
2023-03-23 13:00:00,26.51,26.56,26.37,26.41,9500.0,26.51,26.56,26.37,26.41,9500.0
2023-03-23 13:30:00,26.4,26.46,26.36,26.38,14239.0,26.4,26.46,26.36,26.38,14239.0
2023-03-23 14:00:00,26.39,26.42,26.14,26.14,9873.0,26.39,26.42,26.14,26.14,9873.0
2023-03-23 14:30:00,26.15,26.18,25.97,26.12,16163.0,26.15,26.18,25.97,26.12,16163.0
2023-03-23 15:00:00,26.14,26.36,26.03,26.18,23913.0,26.14,26.36,26.03,26.18,23913.0
2023-03-23 15:30:00,26.16,26.4,26.11,26.18,75648.0,26.16,26.4,26.11,26.18,75648.0
2023-03-24 09:30:00,26.0,26.16,25.78,26.16,9146.0,26.0,26.16,25.78,26.16,9146.0
2023-03-24 10:00:00,26.13,26.15,25.86,26.0,9992.0,26.13,26.15,25.86,26.0,9992.0
2023-03-24 10:30:00,26.06,26.06,25.86,25.89,14503.0,26.06,26.06,25.86,25.89,14503.0
2023-03-24 11:00:00,25.89,25.95,25.73,25.77,12822.0,25.89,25.95,25.73,25.77,12822.0
2023-03-24 11:30:00,25.72,25.85,25.63,25.85,9516.0,25.72,25.85,25.63,25.85,9516.0
2023-03-24 12:00:00,25.85,25.91,25.67,25.68,6500.0,25.85,25.91,25.67,25.68,6500.0
2023-03-24 12:30:00,25.69,25.83,25.67,25.76,8246.0,25.69,25.83,25.67,25.76,8246.0
2023-03-24 13:00:00,25.74,25.74,25.52,25.67,8895.0,25.74,25.74,25.52,25.67,8895.0
2023-03-24 13:30:00,25.68,25.83,25.63,25.67,7882.0,25.68,25.83,25.63,25.67,7882.0
2023-03-24 14:00:00,25.66,25.72,25.63,25.68,9732.0,25.66,25.72,25.63,25.68,9732.0
2023-03-24 14:30:00,25.68,25.75,25.64,25.68,8923.0,25.68,25.75,25.64,25.68,8923.0
2023-03-24 15:00:00,25.69,25.82,25.63,25.81,12987.0,25.69,25.82,25.63,25.81,12987.0
2023-03-24 15:30:00,25.83,25.84,25.66,25.73,38824.0,25.83,25.84,25.66,25.73,38824.0
2023-03-27 09:30:00,25.8,25.99,25.67,25.73,10987.0,25.8,25.99,25.67,25.73,10987.0
2023-03-27 10:00:00,25.75,25.83,25.65,25.65,18271.0,25.75,25.83,25.65,25.65,18271.0
2023-03-27 10:30:00,25.63,25.67,25.57,25.58,14754.0,25.63,25.67,25.57,25.58,14754.0
2023-03-27 11:00:00,25.57,25.57,25.43,25.54,20673.0,25.57,25.57,25.43,25.54,20673.0
2023-03-27 11:30:00,25.52,25.52,25.37,25.38,12949.0,25.52,25.52,25.37,25.38,12949.0
2023-03-27 12:00:00,25.37,25.5,25.35,25.5,21100.0,25.37,25.5,25.35,25.5,21100.0
2023-03-27 12:30:00,25.5,25.56,25.38,25.49,33757.0,25.5,25.56,25.38,25.49,33757.0
2023-03-27 13:00:00,25.49,25.54,25.38,25.43,16428.0,25.49,25.54,25.38,25.43,16428.0
2023-03-27 13:30:00,25.44,25.51,25.44,25.46,24218.0,25.44,25.51,25.44,25.46,24218.0
2023-03-27 14:00:00,25.45,25.57,25.4,25.57,23769.0,25.45,25.57,25.4,25.57,23769.0
2023-03-27 14:30:00,25.57,25.64,25.55,25.63,19545.0,25.57,25.64,25.55,25.63,19545.0
2023-03-27 15:00:00,25.63,25.69,25.6,25.67,26459.0,25.63,25.69,25.6,25.67,26459.0
2023-03-27 15:30:00,25.67,25.71,25.45,25.46,69650.0,25.67,25.71,25.45,25.46,69650.0
2023-03-28 09:30:00,25.39,25.5,25.14,25.19,28988.0,25.39,25.5,25.14,25.19,28988.0
2023-03-28 10:00:00,25.18,25.37,25.14,25.23,24960.0,25.18,25.37,25.14,25.23,24960.0
2023-03-28 10:30:00,25.26,25.29,25.11,25.14,32494.0,25.26,25.29,25.11,25.14,32494.0
2023-03-28 11:00:00,25.13,25.26,25.12,25.21,15377.0,25.13,25.26,25.12,25.21,15377.0
2023-03-28 11:30:00,25.21,25.3,25.2,25.22,12664.0,25.21,25.3,25.2,25.22,12664.0
2023-03-28 12:00:00,25.26,25.28,25.18,25.18,13873.0,25.26,25.28,25.18,25.18,13873.0
2023-03-28 12:30:00,25.17,25.19,25.1,25.17,20615.0,25.17,25.19,25.1,25.17,20615.0
2023-03-28 13:00:00,25.19,25.23,25.14,25.19,19146.0,25.19,25.23,25.14,25.19,19146.0
2023-03-28 13:30:00,25.19,25.2,24.99,25.0,22711.0,25.19,25.2,24.99,25.0,22711.0
2023-03-28 14:00:00,25.0,25.11,25.0,25.1,17268.0,25.0,25.11,25.0,25.1,17268.0
2023-03-28 14:30:00,25.09,25.19,25.04,25.17,18638.0,25.09,25.19,25.04,25.17,18638.0
2023-03-28 15:00:00,25.17,25.21,25.11,25.12,21062.0,25.17,25.21,25.11,25.12,21062.0
2023-03-28 15:30:00,25.11,25.25,25.08,25.17,91017.0,25.11,25.25,25.08,25.17,91017.0
2023-03-29 09:30:00,25.43,25.43,25.2,25.4,14118.0,25.43,25.43,25.2,25.4,14118.0
2023-03-29 10:00:00,25.44,25.56,25.3,25.34,15419.0,25.44,25.56,25.3,25.34,15419.0
2023-03-29 10:30:00,25.33,25.38,25.04,25.04,21144.0,25.33,25.38,25.04,25.04,21144.0
2023-03-29 11:00:00,25.05,25.1,24.92,24.99,25285.0,25.05,25.1,24.92,24.99,25285.0
2023-03-29 11:30:00,24.99,25.11,24.95,25.02,29576.0,24.99,25.11,24.95,25.02,29576.0
2023-03-29 12:00:00,25.02,25.15,25.01,25.14,18513.0,25.02,25.15,25.01,25.14,18513.0
2023-03-29 12:30:00,25.14,25.18,24.97,24.98,22750.0,25.14,25.18,24.97,24.98,22750.0
2023-03-29 13:00:00,24.97,25.21,24.95,25.1,27659.0,24.97,25.21,24.95,25.1,27659.0
2023-03-29 13:30:00,25.08,25.08,25.01,25.04,17378.0,25.08,25.08,25.01,25.04,17378.0
2023-03-29 14:00:00,25.03,25.09,24.99,25.04,17630.0,25.03,25.09,24.99,25.04,17630.0
2023-03-29 14:30:00,25.04,25.2,25.04,25.14,24552.0,25.04,25.2,25.04,25.14,24552.0
2023-03-29 15:00:00,25.14,25.14,25.01,25.02,40945.0,25.14,25.14,25.01,25.02,40945.0
2023-03-29 15:30:00,25.02,25.03,24.82,24.89,177846.0,25.02,25.03,24.82,24.89,177846.0
2023-03-30 09:30:00,25.11,25.11,24.61,24.82,40843.0,25.11,25.11,24.61,24.82,40843.0
2023-03-30 10:00:00,24.83,24.89,24.63,24.89,48574.0,24.83,24.89,24.63,24.89,48574.0
2023-03-30 10:30:00,24.9,24.98,24.77,24.83,28335.0,24.9,24.98,24.77,24.83,28335.0
2023-03-30 11:00:00,24.83,24.87,24.78,24.84,18014.0,24.83,24.87,24.78,24.84,18014.0
2023-03-30 11:30:00,24.84,24.84,24.71,24.72,14754.0,24.84,24.84,24.71,24.72,14754.0
2023-03-30 12:00:00,24.71,24.72,24.59,24.64,18171.0,24.71,24.72,24.59,24.64,18171.0
2023-03-30 12:30:00,24.64,24.65,24.53,24.55,14959.0,24.64,24.65,24.53,24.55,14959.0
2023-03-30 13:00:00,24.55,24.58,24.52,24.53,12107.0,24.55,24.58,24.52,24.53,12107.0
2023-03-30 13:30:00,24.53,24.68,24.51,24.68,22412.0,24.53,24.68,24.51,24.68,22412.0
2023-03-30 14:00:00,24.67,24.87,24.67,24.78,19518.0,24.67,24.87,24.67,24.78,19518.0
2023-03-30 14:30:00,24.78,24.8,24.65,24.67,25022.0,24.78,24.8,24.65,24.67,25022.0
2023-03-30 15:00:00,24.66,24.67,24.58,24.6,27695.0,24.66,24.67,24.58,24.6,27695.0
2023-03-30 15:30:00,24.61,24.65,24.54,24.56,101550.0,24.61,24.65,24.54,24.56,101550.0
2023-03-31 09:30:00,24.65,25.01,24.55,24.92,22513.0,24.65,25.01,24.55,24.92,22513.0
2023-03-31 10:00:00,24.88,25.23,24.83,25.19,27396.0,24.88,25.23,24.83,25.19,27396.0
2023-03-31 10:30:00,25.28,25.61,25.27,25.46,36689.0,25.28,25.61,25.27,25.46,36689.0
2023-03-31 11:00:00,25.46,25.8,25.46,25.76,22030.0,25.46,25.8,25.46,25.76,22030.0
2023-03-31 11:30:00,25.75,25.85,25.72,25.85,20593.0,25.75,25.85,25.72,25.85,20593.0
2023-03-31 12:00:00,25.86,26.07,25.84,26.04,29851.0,25.86,26.07,25.84,26.04,29851.0
2023-03-31 12:30:00,26.02,26.02,25.86,25.93,37513.0,26.02,26.02,25.86,25.93,37513.0
2023-03-31 13:00:00,25.93,25.93,25.8,25.89,19925.0,25.93,25.93,25.8,25.89,19925.0
2023-03-31 13:30:00,25.88,25.92,25.81,25.85,26181.0,25.88,25.92,25.81,25.85,26181.0
2023-03-31 14:00:00,25.86,25.97,25.85,25.89,19973.0,25.86,25.97,25.85,25.89,19973.0
2023-03-31 14:30:00,25.89,25.93,25.83,25.84,40655.0,25.89,25.93,25.83,25.84,40655.0
2023-03-31 15:00:00,25.84,26.0,25.84,25.99,27814.0,25.84,26.0,25.84,25.99,27814.0
2023-03-31 15:30:00,25.98,26.09,25.81,26.01,206004.0,25.98,26.09,25.81,26.01,206004.0
2023-04-03 09:30:00,25.94,26.0,25.61,25.72,21920.0,25.94,26.0,25.61,25.72,21920.0
2023-04-03 10:00:00,25.75,26.0,25.7,25.71,35792.0,25.75,26.0,25.7,25.71,35792.0
2023-04-03 10:30:00,25.72,25.72,25.31,25.35,30960.0,25.72,25.72,25.31,25.35,30960.0
2023-04-03 11:00:00,25.37,25.5,25.34,25.44,22551.0,25.37,25.5,25.34,25.44,22551.0
2023-04-03 11:30:00,25.45,25.53,25.44,25.5,9868.0,25.45,25.53,25.44,25.5,9868.0
2023-04-03 12:00:00,25.49,25.57,25.48,25.5,12891.0,25.49,25.57,25.48,25.5,12891.0
2023-04-03 12:30:00,25.5,25.51,25.46,25.49,8017.0,25.5,25.51,25.46,25.49,8017.0
2023-04-03 13:00:00,25.49,25.51,25.43,25.43,14950.0,25.49,25.51,25.43,25.43,14950.0
2023-04-03 13:30:00,25.44,25.5,25.42,25.49,23174.0,25.44,25.5,25.42,25.49,23174.0
2023-04-03 14:00:00,25.48,25.49,25.25,25.29,34597.0,25.48,25.49,25.25,25.29,34597.0
2023-04-03 14:30:00,25.28,25.47,25.27,25.4,31765.0,25.28,25.47,25.27,25.4,31765.0
2023-04-03 15:00:00,25.39,25.49,25.37,25.47,39097.0,25.39,25.49,25.37,25.47,39097.0
2023-04-03 15:30:00,25.47,25.6,25.39,25.42,96528.0,25.47,25.6,25.39,25.42,96528.0
2023-04-04 09:30:00,25.39,25.48,25.21,25.23,14768.0,25.39,25.48,25.21,25.23,14768.0
2023-04-04 10:00:00,25.25,25.44,25.23,25.42,46742.0,25.25,25.44,25.23,25.42,46742.0
2023-04-04 10:30:00,25.44,25.56,25.38,25.43,19009.0,25.44,25.56,25.38,25.43,19009.0
2023-04-04 11:00:00,25.41,25.5,25.33,25.5,22186.0,25.41,25.5,25.33,25.5,22186.0
2023-04-04 11:30:00,25.5,25.55,25.46,25.49,14359.0,25.5,25.55,25.46,25.49,14359.0
2023-04-04 12:00:00,25.51,25.63,25.4,25.62,15556.0,25.51,25.63,25.4,25.62,15556.0
2023-04-04 12:30:00,25.63,25.67,25.6,25.62,11029.0,25.63,25.67,25.6,25.62,11029.0
2023-04-04 13:00:00,25.62,25.74,25.59,25.74,34586.0,25.62,25.74,25.59,25.74,34586.0
2023-04-04 13:30:00,25.73,25.77,25.65,25.65,13503.0,25.73,25.77,25.65,25.65,13503.0
2023-04-04 14:00:00,25.64,25.66,25.58,25.59,14393.0,25.64,25.66,25.58,25.59,14393.0
2023-04-04 14:30:00,25.6,25.65,25.58,25.61,26139.0,25.6,25.65,25.58,25.61,26139.0
2023-04-04 15:00:00,25.61,25.69,25.58,25.64,31993.0,25.61,25.69,25.58,25.64,31993.0
2023-04-04 15:30:00,25.63,25.72,25.56,25.69,81458.0,25.63,25.72,25.56,25.69,81458.0
2023-04-05 09:30:00,25.62,25.62,25.22,25.3,25005.0,25.62,25.62,25.22,25.3,25005.0
2023-04-05 10:00:00,25.32,25.34,24.98,24.98,14827.0,25.32,25.34,24.98,24.98,14827.0
2023-04-05 10:30:00,24.99,25.02,24.56,24.64,49633.0,24.99,25.02,24.56,24.64,49633.0
2023-04-05 11:00:00,24.62,24.62,24.42,24.45,19161.0,24.62,24.62,24.42,24.45,19161.0
2023-04-05 11:30:00,24.44,24.61,24.39,24.6,37471.0,24.44,24.61,24.39,24.6,37471.0
2023-04-05 12:00:00,24.61,24.66,24.52,24.58,13350.0,24.61,24.66,24.52,24.58,13350.0
2023-04-05 12:30:00,24.6,24.62,24.53,24.61,11881.0,24.6,24.62,24.53,24.61,11881.0
2023-04-05 13:00:00,24.62,24.67,24.58,24.59,8710.0,24.62,24.67,24.58,24.59,8710.0
2023-04-05 13:30:00,24.6,24.72,24.56,24.67,22002.0,24.6,24.72,24.56,24.67,22002.0
2023-04-05 14:00:00,24.67,24.74,24.65,24.67,14887.0,24.67,24.74,24.65,24.67,14887.0
2023-04-05 14:30:00,24.68,24.69,24.55,24.55,27564.0,24.68,24.69,24.55,24.55,27564.0
2023-04-05 15:00:00,24.55,24.63,24.47,24.55,20708.0,24.55,24.63,24.47,24.55,20708.0
2023-04-05 15:30:00,24.55,24.7,24.55,24.63,83038.0,24.55,24.7,24.55,24.63,83038.0
2023-04-06 09:30:00,24.56,24.69,24.29,24.48,24597.0,24.56,24.69,24.29,24.48,24597.0
2023-04-06 10:00:00,24.55,24.72,24.5,24.51,17286.0,24.55,24.72,24.5,24.51,17286.0
2023-04-06 10:30:00,24.52,24.64,24.49,24.52,20468.0,24.52,24.64,24.49,24.52,20468.0
2023-04-06 11:00:00,24.55,24.72,24.5,24.63,24140.0,24.55,24.72,24.5,24.63,24140.0
2023-04-06 11:30:00,24.63,24.79,24.59,24.77,13002.0,24.63,24.79,24.59,24.77,13002.0
2023-04-06 12:00:00,24.79,24.92,24.78,24.92,11965.0,24.79,24.92,24.78,24.92,11965.0
2023-04-06 12:30:00,24.95,25.01,24.92,24.95,20977.0,24.95,25.01,24.92,24.95,20977.0
2023-04-06 13:00:00,24.95,25.11,24.92,25.07,19703.0,24.95,25.11,24.92,25.07,19703.0
2023-04-06 13:30:00,25.08,25.2,25.07,25.2,33028.0,25.08,25.2,25.07,25.2,33028.0
2023-04-06 14:00:00,25.2,25.2,24.99,25.06,41520.0,25.2,25.2,24.99,25.06,41520.0
2023-04-06 14:30:00,25.05,25.07,25.03,25.05,21696.0,25.05,25.07,25.03,25.05,21696.0
2023-04-06 15:00:00,25.05,25.09,25.05,25.09,27615.0,25.05,25.09,25.05,25.09,27615.0
2023-04-06 15:30:00,25.09,25.3,25.09,25.26,129530.0,25.09,25.3,25.09,25.26,129530.0
2023-04-10 09:30:00,24.96,24.96,24.44,24.74,18404.0,24.96,24.96,24.44,24.74,18404.0
2023-04-10 10:00:00,24.71,24.79,24.59,24.67,22574.0,24.71,24.79,24.59,24.67,22574.0
2023-04-10 10:30:00,24.67,24.84,24.66,24.79,28666.0,24.67,24.84,24.66,24.79,28666.0
2023-04-10 11:00:00,24.77,24.81,24.7,24.72,13404.0,24.77,24.81,24.7,24.72,13404.0
2023-04-10 11:30:00,24.73,24.75,24.62,24.63,14177.0,24.73,24.75,24.62,24.63,14177.0
2023-04-10 12:00:00,24.64,24.64,24.56,24.62,5650.0,24.64,24.64,24.56,24.62,5650.0
2023-04-10 12:30:00,24.63,24.78,24.62,24.74,10400.0,24.63,24.78,24.62,24.74,10400.0
2023-04-10 13:00:00,24.74,24.83,24.73,24.81,7630.0,24.74,24.83,24.73,24.81,7630.0
2023-04-10 13:30:00,24.82,24.84,24.72,24.75,7167.0,24.82,24.84,24.72,24.75,7167.0
2023-04-10 14:00:00,24.75,24.88,24.74,24.85,7307.0,24.75,24.88,24.74,24.85,7307.0
2023-04-10 14:30:00,24.84,24.92,24.83,24.87,10688.0,24.84,24.92,24.83,24.87,10688.0
2023-04-10 15:00:00,24.88,24.89,24.75,24.75,12821.0,24.88,24.89,24.75,24.75,12821.0
2023-04-10 15:30:00,24.75,24.82,24.7,24.71,63509.0,24.75,24.82,24.7,24.71,63509.0
2023-04-11 09:30:00,24.59,24.83,24.38,24.8,14694.0,24.59,24.83,24.38,24.8,14694.0
2023-04-11 10:00:00,24.86,25.01,24.68,24.7,10392.0,24.86,25.01,24.68,24.7,10392.0
2023-04-11 10:30:00,24.72,24.79,24.54,24.58,24520.0,24.72,24.79,24.54,24.58,24520.0
2023-04-11 11:00:00,24.58,24.58,24.35,24.35,27651.0,24.58,24.58,24.35,24.35,27651.0
2023-04-11 11:30:00,24.35,24.35,24.24,24.24,21415.0,24.35,24.35,24.24,24.24,21415.0
2023-04-11 12:00:00,24.24,24.63,24.23,24.62,22000.0,24.24,24.63,24.23,24.62,22000.0
2023-04-11 12:30:00,24.62,24.64,24.45,24.49,20929.0,24.62,24.64,24.45,24.49,20929.0
2023-04-11 13:00:00,24.49,24.52,24.43,24.52,20824.0,24.49,24.52,24.43,24.52,20824.0
2023-04-11 13:30:00,24.53,24.63,24.53,24.63,16893.0,24.53,24.63,24.53,24.63,16893.0
2023-04-11 14:00:00,24.62,24.91,24.6,24.9,25502.0,24.62,24.91,24.6,24.9,25502.0
2023-04-11 14:30:00,24.91,24.93,24.81,24.87,18799.0,24.91,24.93,24.81,24.87,18799.0
2023-04-11 15:00:00,24.87,25.0,24.86,24.97,33840.0,24.87,25.0,24.86,24.97,33840.0
2023-04-11 15:30:00,24.98,24.99,24.8,24.92,100288.0,24.98,24.99,24.8,24.92,100288.0
2023-04-12 09:30:00,25.24,25.5,24.95,24.97,10688.0,25.24,25.5,24.95,24.97,10688.0
2023-04-12 10:00:00,24.89,25.1,24.8,25.09,20808.0,24.89,25.1,24.8,25.09,20808.0
2023-04-12 10:30:00,25.11,25.11,24.83,24.83,16432.0,25.11,25.11,24.83,24.83,16432.0
2023-04-12 11:00:00,24.83,24.86,24.68,24.86,19116.0,24.83,24.86,24.68,24.86,19116.0
2023-04-12 11:30:00,24.88,25.15,24.87,25.15,9813.0,24.88,25.15,24.87,25.15,9813.0
2023-04-12 12:00:00,25.14,25.22,25.08,25.08,12812.0,25.14,25.22,25.08,25.08,12812.0
2023-04-12 12:30:00,25.09,25.13,25.04,25.13,10414.0,25.09,25.13,25.04,25.13,10414.0
2023-04-12 13:00:00,25.14,25.27,25.11,25.24,7926.0,25.14,25.27,25.11,25.24,7926.0
2023-04-12 13:30:00,25.23,25.23,24.97,25.03,15477.0,25.23,25.23,24.97,25.03,15477.0
2023-04-12 14:00:00,25.02,25.09,24.93,24.93,24717.0,25.02,25.09,24.93,24.93,24717.0
2023-04-12 14:30:00,24.93,24.94,24.85,24.89,15492.0,24.93,24.94,24.85,24.89,15492.0
2023-04-12 15:00:00,24.88,24.91,24.71,24.71,20102.0,24.88,24.91,24.71,24.71,20102.0
2023-04-12 15:30:00,24.69,24.83,24.6,24.64,72245.0,24.69,24.83,24.6,24.64,72245.0
2023-04-13 09:30:00,24.87,25.29,24.87,25.24,15068.0,24.87,25.29,24.87,25.24,15068.0
2023-04-13 10:00:00,25.29,25.38,25.25,25.33,13075.0,25.29,25.38,25.25,25.33,13075.0
2023-04-13 10:30:00,25.33,25.33,25.22,25.22,8726.0,25.33,25.33,25.22,25.22,8726.0
2023-04-13 11:00:00,25.22,25.3,25.17,25.2,7161.0,25.22,25.3,25.17,25.2,7161.0
2023-04-13 11:30:00,25.21,25.22,25.12,25.2,5815.0,25.21,25.22,25.12,25.2,5815.0
2023-04-13 12:00:00,25.21,25.24,25.13,25.17,7163.0,25.21,25.24,25.13,25.17,7163.0
2023-04-13 12:30:00,25.17,25.19,25.06,25.07,10516.0,25.17,25.19,25.06,25.07,10516.0
2023-04-13 13:00:00,25.07,25.1,24.92,24.93,11691.0,25.07,25.1,24.92,24.93,11691.0
2023-04-13 13:30:00,24.93,25.1,24.92,25.05,8492.0,24.93,25.1,24.92,25.05,8492.0
2023-04-13 14:00:00,25.05,25.07,25.0,25.05,18000.0,25.05,25.07,25.0,25.05,18000.0
2023-04-13 14:30:00,25.05,25.08,24.95,24.99,17656.0,25.05,25.08,24.95,24.99,17656.0
2023-04-13 15:00:00,24.99,24.99,24.84,24.89,16833.0,24.99,24.99,24.84,24.89,16833.0
2023-04-13 15:30:00,24.89,24.93,24.85,24.91,51478.0,24.89,24.93,24.85,24.91,51478.0
2023-04-14 09:30:00,24.66,24.93,24.33,24.91,20178.0,24.66,24.93,24.33,24.91,20178.0
2023-04-14 10:00:00,24.88,25.02,24.46,24.56,24599.0,24.88,25.02,24.46,24.56,24599.0
2023-04-14 10:30:00,24.6,24.66,24.52,24.62,12977.0,24.6,24.66,24.52,24.62,12977.0
2023-04-14 11:00:00,24.62,24.64,24.48,24.51,12782.0,24.62,24.64,24.48,24.51,12782.0
2023-04-14 11:30:00,24.51,24.58,24.45,24.56,20847.0,24.51,24.58,24.45,24.56,20847.0
2023-04-14 12:00:00,24.57,24.64,24.48,24.64,11504.0,24.57,24.64,24.48,24.64,11504.0
2023-04-14 12:30:00,24.63,24.64,24.5,24.55,17307.0,24.63,24.64,24.5,24.55,17307.0
2023-04-14 13:00:00,24.55,24.64,24.52,24.63,13446.0,24.55,24.64,24.52,24.63,13446.0
2023-04-14 13:30:00,24.62,24.76,24.55,24.75,14480.0,24.62,24.76,24.55,24.75,14480.0
2023-04-14 14:00:00,24.74,24.77,24.65,24.76,18223.0,24.74,24.77,24.65,24.76,18223.0
2023-04-14 14:30:00,24.76,24.79,24.68,24.78,13516.0,24.76,24.79,24.68,24.78,13516.0
2023-04-14 15:00:00,24.78,24.86,24.71,24.84,25182.0,24.78,24.86,24.71,24.84,25182.0
2023-04-14 15:30:00,24.83,24.96,24.81,24.94,66900.0,24.83,24.96,24.81,24.94,66900.0
2023-04-17 09:30:00,24.72,24.94,24.6,24.86,49284.0,24.72,24.94,24.6,24.86,49284.0
2023-04-17 10:00:00,24.87,24.91,24.72,24.75,21338.0,24.87,24.91,24.72,24.75,21338.0
2023-04-17 10:30:00,24.75,24.84,24.73,24.79,35373.0,24.75,24.84,24.73,24.79,35373.0
2023-04-17 11:00:00,24.79,25.0,24.77,24.96,28540.0,24.79,25.0,24.77,24.96,28540.0
2023-04-17 11:30:00,24.93,25.04,24.89,25.0,22181.0,24.93,25.04,24.89,25.0,22181.0
2023-04-17 12:00:00,25.0,25.06,24.99,25.05,10681.0,25.0,25.06,24.99,25.05,10681.0
2023-04-17 12:30:00,25.06,25.08,25.0,25.02,14691.0,25.06,25.08,25.0,25.02,14691.0
2023-04-17 13:00:00,25.02,25.09,24.99,25.03,13651.0,25.02,25.09,24.99,25.03,13651.0
2023-04-17 13:30:00,25.03,25.04,24.89,24.94,16767.0,25.03,25.04,24.89,24.94,16767.0
2023-04-17 14:00:00,24.95,24.98,24.88,24.9,19280.0,24.95,24.98,24.88,24.9,19280.0
2023-04-17 14:30:00,24.9,24.93,24.86,24.93,20718.0,24.9,24.93,24.86,24.93,20718.0
2023-04-17 15:00:00,24.94,25.09,24.93,25.09,28772.0,24.94,25.09,24.93,25.09,28772.0
2023-04-17 15:30:00,25.1,25.22,25.07,25.21,70786.0,25.1,25.22,25.07,25.21,70786.0
2023-04-18 09:30:00,25.45,25.87,25.42,25.63,30140.0,25.45,25.87,25.42,25.63,30140.0
2023-04-18 10:00:00,25.65,25.71,25.54,25.59,33925.0,25.65,25.71,25.54,25.59,33925.0
2023-04-18 10:30:00,25.57,25.57,25.43,25.52,34018.0,25.57,25.57,25.43,25.52,34018.0
2023-04-18 11:00:00,25.52,25.52,25.38,25.44,18791.0,25.52,25.52,25.38,25.44,18791.0
2023-04-18 11:30:00,25.44,25.53,25.41,25.45,17560.0,25.44,25.53,25.41,25.45,17560.0
2023-04-18 12:00:00,25.46,25.51,25.38,25.43,13500.0,25.46,25.51,25.38,25.43,13500.0
2023-04-18 12:30:00,25.43,25.5,25.39,25.45,18496.0,25.43,25.5,25.39,25.45,18496.0
2023-04-18 13:00:00,25.45,25.51,25.41,25.44,24091.0,25.45,25.51,25.41,25.44,24091.0
2023-04-18 13:30:00,25.43,25.48,25.33,25.34,26528.0,25.43,25.48,25.33,25.34,26528.0
2023-04-18 14:00:00,25.34,25.37,25.22,25.27,34523.0,25.34,25.37,25.22,25.27,34523.0
2023-04-18 14:30:00,25.27,25.38,25.22,25.37,30038.0,25.27,25.38,25.22,25.37,30038.0
2023-04-18 15:00:00,25.37,25.43,25.36,25.42,25844.0,25.37,25.43,25.36,25.42,25844.0
2023-04-18 15:30:00,25.42,25.56,25.41,25.5,114171.0,25.42,25.56,25.41,25.5,114171.0
2023-04-19 09:30:00,25.3,25.44,25.1,25.3,17299.0,25.3,25.44,25.1,25.3,17299.0
2023-04-19 10:00:00,25.29,25.33,24.98,25.03,19128.0,25.29,25.33,24.98,25.03,19128.0
2023-04-19 10:30:00,25.06,25.38,25.05,25.37,13727.0,25.06,25.38,25.05,25.37,13727.0
2023-04-19 11:00:00,25.39,25.4,25.29,25.31,10433.0,25.39,25.4,25.29,25.31,10433.0
2023-04-19 11:30:00,25.33,25.41,25.29,25.34,10316.0,25.33,25.41,25.29,25.34,10316.0
2023-04-19 12:00:00,25.35,25.35,25.26,25.31,7226.0,25.35,25.35,25.26,25.31,7226.0
2023-04-19 12:30:00,25.33,25.34,25.24,25.28,10524.0,25.33,25.34,25.24,25.28,10524.0
2023-04-19 13:00:00,25.28,25.35,25.26,25.3,10616.0,25.28,25.35,25.26,25.3,10616.0
2023-04-19 13:30:00,25.31,25.38,25.26,25.38,10138.0,25.31,25.38,25.26,25.38,10138.0
2023-04-19 14:00:00,25.38,25.53,25.38,25.49,46379.0,25.38,25.53,25.38,25.49,46379.0
2023-04-19 14:30:00,25.49,25.53,25.47,25.49,20425.0,25.49,25.53,25.47,25.49,20425.0
2023-04-19 15:00:00,25.49,25.59,25.47,25.55,15328.0,25.49,25.59,25.47,25.55,15328.0
2023-04-19 15:30:00,25.55,25.56,25.41,25.51,73404.0,25.55,25.56,25.41,25.51,73404.0
2023-04-20 09:30:00,25.15,25.27,24.96,25.13,23685.0,25.15,25.27,24.96,25.13,23685.0
2023-04-20 10:00:00,25.13,25.36,25.13,25.3,26731.0,25.13,25.36,25.13,25.3,26731.0
2023-04-20 10:30:00,25.29,25.29,25.08,25.08,32602.0,25.29,25.29,25.08,25.08,32602.0
2023-04-20 11:00:00,25.08,25.08,24.89,24.9,15253.0,25.08,25.08,24.89,24.9,15253.0
2023-04-20 11:30:00,24.87,24.96,24.86,24.92,8227.0,24.87,24.96,24.86,24.92,8227.0
2023-04-20 12:00:00,24.9,24.94,24.8,24.8,18742.0,24.9,24.94,24.8,24.8,18742.0
2023-04-20 12:30:00,24.8,24.99,24.8,24.99,9361.0,24.8,24.99,24.8,24.99,9361.0
2023-04-20 13:00:00,24.98,25.11,24.98,25.11,11947.0,24.98,25.11,24.98,25.11,11947.0
2023-04-20 13:30:00,25.13,25.16,24.96,24.97,13936.0,25.13,25.16,24.96,24.97,13936.0
2023-04-20 14:00:00,24.98,24.98,24.86,24.86,10442.0,24.98,24.98,24.86,24.86,10442.0
2023-04-20 14:30:00,24.87,24.91,24.74,24.91,58736.0,24.87,24.91,24.74,24.91,58736.0
2023-04-20 15:00:00,24.9,24.9,24.72,24.75,76371.0,24.9,24.9,24.72,24.75,76371.0
2023-04-20 15:30:00,24.75,24.82,24.72,24.73,180119.0,24.75,24.82,24.72,24.73,180119.0
2023-04-21 09:30:00,24.99,25.57,24.85,25.24,114009.0,24.99,25.57,24.85,25.24,114009.0
2023-04-21 10:00:00,25.2,25.25,25.12,25.2,24485.0,25.2,25.25,25.12,25.2,24485.0
2023-04-21 10:30:00,25.2,25.27,25.05,25.23,81236.0,25.2,25.27,25.05,25.23,81236.0
2023-04-21 11:00:00,25.23,25.5,25.19,25.47,100947.0,25.23,25.5,25.19,25.47,100947.0
2023-04-21 11:30:00,25.46,25.5,25.38,25.47,31697.0,25.46,25.5,25.38,25.47,31697.0
2023-04-21 12:00:00,25.48,25.57,25.42,25.42,15756.0,25.48,25.57,25.42,25.42,15756.0
2023-04-21 12:30:00,25.43,25.49,25.38,25.46,18230.0,25.43,25.49,25.38,25.46,18230.0
2023-04-21 13:00:00,25.47,25.5,25.35,25.39,21790.0,25.47,25.5,25.35,25.39,21790.0
2023-04-21 13:30:00,25.41,25.49,25.4,25.45,28043.0,25.41,25.49,25.4,25.45,28043.0
2023-04-21 14:00:00,25.46,25.53,25.45,25.46,39095.0,25.46,25.53,25.45,25.46,39095.0
2023-04-21 14:30:00,25.45,25.45,25.4,25.43,20371.0,25.45,25.45,25.4,25.43,20371.0
2023-04-21 15:00:00,25.43,25.43,25.34,25.38,28467.0,25.43,25.43,25.34,25.38,28467.0
2023-04-21 15:30:00,25.38,25.39,25.12,25.24,131673.0,25.38,25.39,25.12,25.24,131673.0
2023-04-24 09:30:00,25.39,25.39,24.81,24.81,15330.0,25.39,25.39,24.81,24.81,15330.0
2023-04-24 10:00:00,24.82,24.89,24.6,24.74,18173.0,24.82,24.89,24.6,24.74,18173.0
2023-04-24 10:30:00,24.76,24.78,24.43,24.51,18670.0,24.76,24.78,24.43,24.51,18670.0
2023-04-24 11:00:00,24.53,24.65,24.47,24.57,31405.0,24.53,24.65,24.47,24.57,31405.0
2023-04-24 11:30:00,24.56,24.6,24.49,24.56,13466.0,24.56,24.6,24.49,24.56,13466.0
2023-04-24 12:00:00,24.58,24.61,24.49,24.58,12188.0,24.58,24.61,24.49,24.58,12188.0
2023-04-24 12:30:00,24.58,24.69,24.57,24.69,12508.0,24.58,24.69,24.57,24.69,12508.0
2023-04-24 13:00:00,24.68,24.75,24.64,24.67,13187.0,24.68,24.75,24.64,24.67,13187.0
2023-04-24 13:30:00,24.68,24.78,24.66,24.75,9136.0,24.68,24.78,24.66,24.75,9136.0
2023-04-24 14:00:00,24.75,24.77,24.67,24.67,11949.0,24.75,24.77,24.67,24.67,11949.0
2023-04-24 14:30:00,24.68,24.71,24.61,24.65,12777.0,24.68,24.71,24.61,24.65,12777.0
2023-04-24 15:00:00,24.66,24.67,24.56,24.57,17475.0,24.66,24.67,24.56,24.57,17475.0
2023-04-24 15:30:00,24.58,24.61,24.48,24.51,148319.0,24.58,24.61,24.48,24.51,148319.0
2023-04-25 09:30:00,23.69,23.79,23.33,23.52,155974.0,23.69,23.79,23.33,23.52,155974.0
2023-04-25 10:00:00,23.55,23.84,23.45,23.56,186115.0,23.55,23.84,23.45,23.56,186115.0
2023-04-25 10:30:00,23.56,23.71,23.49,23.61,93211.0,23.56,23.71,23.49,23.61,93211.0
2023-04-25 11:00:00,23.62,23.79,23.6,23.73,46972.0,23.62,23.79,23.6,23.73,46972.0
2023-04-25 11:30:00,23.73,23.94,23.71,23.72,48646.0,23.73,23.94,23.71,23.72,48646.0
2023-04-25 12:00:00,23.73,23.88,23.72,23.78,41662.0,23.73,23.88,23.72,23.78,41662.0
2023-04-25 12:30:00,23.78,23.85,23.67,23.8,38336.0,23.78,23.85,23.67,23.8,38336.0
2023-04-25 13:00:00,23.8,23.85,23.74,23.78,46389.0,23.8,23.85,23.74,23.78,46389.0
2023-04-25 13:30:00,23.78,23.79,23.64,23.64,45997.0,23.78,23.79,23.64,23.64,45997.0
2023-04-25 14:00:00,23.64,23.68,23.57,23.61,43527.0,23.64,23.68,23.57,23.61,43527.0
2023-04-25 14:30:00,23.6,23.61,23.44,23.45,70961.0,23.6,23.61,23.44,23.45,70961.0
2023-04-25 15:00:00,23.44,23.5,23.37,23.37,45907.0,23.44,23.5,23.37,23.37,45907.0
2023-04-25 15:30:00,23.37,23.43,23.24,23.27,302637.0,23.37,23.43,23.24,23.27,302637.0
2023-04-26 09:30:00,23.46,23.77,23.46,23.57,30626.0,23.46,23.77,23.46,23.57,30626.0
2023-04-26 10:00:00,23.64,23.73,23.53,23.64,31945.0,23.64,23.73,23.53,23.64,31945.0
2023-04-26 10:30:00,23.64,23.65,23.45,23.57,34636.0,23.64,23.65,23.45,23.57,34636.0
2023-04-26 11:00:00,23.57,23.65,23.57,23.6,30313.0,23.57,23.65,23.57,23.6,30313.0
2023-04-26 11:30:00,23.61,23.74,23.59,23.66,49875.0,23.61,23.74,23.59,23.66,49875.0
2023-04-26 12:00:00,23.66,23.71,23.51,23.54,21439.0,23.66,23.71,23.51,23.54,21439.0
2023-04-26 12:30:00,23.55,23.66,23.48,23.66,32781.0,23.55,23.66,23.48,23.66,32781.0
2023-04-26 13:00:00,23.67,23.68,23.56,23.57,21642.0,23.67,23.68,23.56,23.57,21642.0
2023-04-26 13:30:00,23.57,23.59,23.49,23.51,42785.0,23.57,23.59,23.49,23.51,42785.0
2023-04-26 14:00:00,23.5,23.61,23.47,23.59,43371.0,23.5,23.61,23.47,23.59,43371.0
2023-04-26 14:30:00,23.59,23.59,23.4,23.54,53674.0,23.59,23.59,23.4,23.54,53674.0
2023-04-26 15:00:00,23.55,23.57,23.46,23.5,52526.0,23.55,23.57,23.46,23.5,52526.0
2023-04-26 15:30:00,23.5,23.51,23.43,23.44,190877.0,23.5,23.51,23.43,23.44,190877.0
2023-04-27 09:30:00,23.77,23.77,23.34,23.39,15823.0,23.77,23.77,23.34,23.39,15823.0
2023-04-27 10:00:00,23.37,23.5,23.3,23.46,13412.0,23.37,23.5,23.3,23.46,13412.0
2023-04-27 10:30:00,23.46,23.49,23.24,23.24,15922.0,23.46,23.49,23.24,23.24,15922.0
2023-04-27 11:00:00,23.31,23.43,23.22,23.42,22785.0,23.31,23.43,23.22,23.42,22785.0
2023-04-27 11:30:00,23.42,23.42,23.27,23.28,12895.0,23.42,23.42,23.27,23.28,12895.0
2023-04-27 12:00:00,23.29,23.42,23.28,23.39,20385.0,23.29,23.42,23.28,23.39,20385.0
2023-04-27 12:30:00,23.39,23.44,23.25,23.3,43451.0,23.39,23.44,23.25,23.3,43451.0
2023-04-27 13:00:00,23.3,23.33,23.25,23.28,64865.0,23.3,23.33,23.25,23.28,64865.0
2023-04-27 13:30:00,23.28,23.42,23.23,23.36,37706.0,23.28,23.42,23.23,23.36,37706.0
2023-04-27 14:00:00,23.38,23.41,23.32,23.32,37363.0,23.38,23.41,23.32,23.32,37363.0
2023-04-27 14:30:00,23.32,23.33,23.17,23.18,24503.0,23.32,23.33,23.17,23.18,24503.0
2023-04-27 15:00:00,23.17,23.25,23.13,23.15,33784.0,23.17,23.25,23.13,23.15,33784.0
2023-04-27 15:30:00,23.14,23.16,23.01,23.03,149125.0,23.14,23.16,23.01,23.03,149125.0
2023-04-28 09:30:00,22.9,22.9,22.43,22.79,121621.0,22.9,22.9,22.43,22.79,121621.0
2023-04-28 10:00:00,22.8,23.08,22.76,23.0,71828.0,22.8,23.08,22.76,23.0,71828.0
2023-04-28 10:30:00,23.0,23.06,22.86,22.87,83115.0,23.0,23.06,22.86,22.87,83115.0
2023-04-28 11:00:00,22.87,22.89,22.76,22.86,46062.0,22.87,22.89,22.76,22.86,46062.0
2023-04-28 11:30:00,22.86,23.04,22.85,22.99,51936.0,22.86,23.04,22.85,22.99,51936.0
2023-04-28 12:00:00,22.99,23.16,22.99,23.09,35481.0,22.99,23.16,22.99,23.09,35481.0
2023-04-28 12:30:00,23.09,23.21,23.08,23.17,51613.0,23.09,23.21,23.08,23.17,51613.0
2023-04-28 13:00:00,23.16,23.17,23.03,23.05,52154.0,23.16,23.17,23.03,23.05,52154.0
2023-04-28 13:30:00,23.05,23.16,23.04,23.16,43954.0,23.05,23.16,23.04,23.16,43954.0
2023-04-28 14:00:00,23.16,23.19,23.05,23.19,40729.0,23.16,23.19,23.05,23.19,40729.0
2023-04-28 14:30:00,23.19,23.2,23.03,23.06,55568.0,23.19,23.2,23.03,23.06,55568.0
2023-04-28 15:00:00,23.07,23.1,22.96,22.96,68649.0,23.07,23.1,22.96,22.96,68649.0
2023-04-28 15:30:00,22.96,23.2,22.93,23.16,242320.0,22.96,23.2,22.93,23.16,242320.0
2023-05-01 09:30:00,23.01,23.14,22.72,22.97,31187.0,23.01,23.14,22.72,22.97,31187.0
2023-05-01 10:00:00,22.98,23.1,22.85,23.04,41126.0,22.98,23.1,22.85,23.04,41126.0
2023-05-01 10:30:00,23.05,23.2,23.02,23.19,49554.0,23.05,23.2,23.02,23.19,49554.0
2023-05-01 11:00:00,23.2,23.26,22.97,23.03,62522.0,23.2,23.26,22.97,23.03,62522.0
2023-05-01 11:30:00,23.02,23.02,22.89,23.01,43037.0,23.02,23.02,22.89,23.01,43037.0
2023-05-01 12:00:00,22.99,23.05,22.97,23.03,31726.0,22.99,23.05,22.97,23.03,31726.0
2023-05-01 12:30:00,23.03,23.09,22.97,23.05,71228.0,23.03,23.09,22.97,23.05,71228.0
2023-05-01 13:00:00,23.04,23.25,23.03,23.24,55778.0,23.04,23.25,23.03,23.24,55778.0
2023-05-01 13:30:00,23.22,23.25,23.12,23.21,46744.0,23.22,23.25,23.12,23.21,46744.0
2023-05-01 14:00:00,23.21,23.28,23.19,23.2,43403.0,23.21,23.28,23.19,23.2,43403.0
2023-05-01 14:30:00,23.2,23.27,23.12,23.18,95895.0,23.2,23.27,23.12,23.18,95895.0
2023-05-01 15:00:00,23.18,23.2,23.08,23.19,110799.0,23.18,23.2,23.08,23.19,110799.0
2023-05-01 15:30:00,23.19,23.32,23.13,23.22,502431.0,23.19,23.32,23.13,23.22,502431.0
2023-05-02 09:30:00,22.77,24.15,22.34,23.56,317332.0,22.77,24.15,22.34,23.56,317332.0
2023-05-02 10:00:00,23.56,23.59,23.35,23.44,263427.0,23.56,23.59,23.35,23.44,263427.0
2023-05-02 10:30:00,23.43,23.56,23.25,23.29,154737.0,23.43,23.56,23.25,23.29,154737.0
2023-05-02 11:00:00,23.28,23.36,23.06,23.21,106042.0,23.28,23.36,23.06,23.21,106042.0
2023-05-02 11:30:00,23.2,23.43,23.07,23.41,61931.0,23.2,23.43,23.07,23.41,61931.0
2023-05-02 12:00:00,23.41,23.52,23.21,23.42,77578.0,23.41,23.52,23.21,23.42,77578.0
2023-05-02 12:30:00,23.43,23.67,23.39,23.39,217303.0,23.43,23.67,23.39,23.39,217303.0
2023-05-02 13:00:00,23.39,23.43,23.23,23.42,120863.0,23.39,23.43,23.23,23.42,120863.0
2023-05-02 13:30:00,23.42,23.49,23.36,23.46,92201.0,23.42,23.49,23.36,23.46,92201.0
2023-05-02 14:00:00,23.46,23.53,23.36,23.42,86178.0,23.46,23.53,23.36,23.42,86178.0
2023-05-02 14:30:00,23.43,23.56,23.38,23.52,86613.0,23.43,23.56,23.38,23.52,86613.0
2023-05-02 15:00:00,23.51,23.56,23.38,23.39,83820.0,23.51,23.56,23.38,23.39,83820.0
2023-05-02 15:30:00,23.39,23.43,23.22,23.25,428186.0,23.39,23.43,23.22,23.25,428186.0
2023-05-03 09:30:00,23.24,23.38,23.1,23.11,71380.0,23.24,23.38,23.1,23.11,71380.0
2023-05-03 10:00:00,23.09,23.09,22.81,22.81,57579.0,23.09,23.09,22.81,22.81,57579.0
2023-05-03 10:30:00,22.81,22.96,22.76,22.8,28224.0,22.81,22.96,22.76,22.8,28224.0
2023-05-03 11:00:00,22.8,23.07,22.78,23.04,40961.0,22.8,23.07,22.78,23.04,40961.0
2023-05-03 11:30:00,23.03,23.03,22.85,22.96,31413.0,23.03,23.03,22.85,22.96,31413.0
2023-05-03 12:00:00,22.97,23.01,22.85,22.87,43967.0,22.97,23.01,22.85,22.87,43967.0
2023-05-03 12:30:00,22.87,22.89,22.55,22.84,279476.0,22.87,22.89,22.55,22.84,279476.0
2023-05-03 13:00:00,22.84,23.03,22.83,22.98,55784.0,22.84,23.03,22.83,22.98,55784.0
2023-05-03 13:30:00,22.99,23.06,22.94,23.03,55612.0,22.99,23.06,22.94,23.03,55612.0
2023-05-03 14:00:00,23.05,23.38,22.97,23.34,73220.0,23.05,23.38,22.97,23.34,73220.0
2023-05-03 14:30:00,23.35,23.41,23.12,23.18,113190.0,23.35,23.41,23.12,23.18,113190.0
2023-05-03 15:00:00,23.2,23.22,22.97,23.01,86782.0,23.2,23.22,22.97,23.01,86782.0
2023-05-03 15:30:00,22.99,23.05,22.94,22.99,195833.0,22.99,23.05,22.94,22.99,195833.0
2023-05-04 09:30:00,23.16,23.27,22.94,23.14,46395.0,23.16,23.27,22.94,23.14,46395.0
2023-05-04 10:00:00,23.17,23.18,22.58,22.71,45902.0,23.17,23.18,22.58,22.71,45902.0
2023-05-04 10:30:00,22.73,22.8,22.59,22.61,37575.0,22.73,22.8,22.59,22.61,37575.0
2023-05-04 11:00:00,22.6,22.78,22.54,22.71,40112.0,22.6,22.78,22.54,22.71,40112.0
2023-05-04 11:30:00,22.71,22.8,22.53,22.59,38257.0,22.71,22.8,22.53,22.59,38257.0
2023-05-04 12:00:00,22.6,22.62,22.53,22.58,24380.0,22.6,22.62,22.53,22.58,24380.0
2023-05-04 12:30:00,22.56,22.6,22.49,22.6,38877.0,22.56,22.6,22.49,22.6,38877.0
2023-05-04 13:00:00,22.6,22.6,22.35,22.39,46238.0,22.6,22.6,22.35,22.39,46238.0
2023-05-04 13:30:00,22.39,22.54,22.39,22.49,59475.0,22.39,22.54,22.39,22.49,59475.0
2023-05-04 14:00:00,22.5,22.54,22.41,22.52,88317.0,22.5,22.54,22.41,22.52,88317.0
2023-05-04 14:30:00,22.52,22.71,22.48,22.49,65633.0,22.52,22.71,22.48,22.49,65633.0
2023-05-04 15:00:00,22.47,22.54,22.44,22.48,60936.0,22.47,22.54,22.44,22.48,60936.0
2023-05-04 15:30:00,22.48,22.55,22.43,22.44,210293.0,22.48,22.55,22.43,22.44,210293.0
2023-05-05 09:30:00,22.74,23.09,22.74,23.03,45023.0,22.74,23.09,22.74,23.03,45023.0
2023-05-05 10:00:00,23.01,23.13,22.9,23.05,34593.0,23.01,23.13,22.9,23.05,34593.0
2023-05-05 10:30:00,23.07,23.2,23.07,23.14,49325.0,23.07,23.2,23.07,23.14,49325.0
2023-05-05 11:00:00,23.13,23.31,23.09,23.23,41914.0,23.13,23.31,23.09,23.23,41914.0
2023-05-05 11:30:00,23.24,23.25,23.06,23.09,60754.0,23.24,23.25,23.06,23.09,60754.0
2023-05-05 12:00:00,23.09,23.15,23.05,23.09,23386.0,23.09,23.15,23.05,23.09,23386.0
2023-05-05 12:30:00,23.09,23.26,23.05,23.23,60442.0,23.09,23.26,23.05,23.23,60442.0
2023-05-05 13:00:00,23.23,23.35,23.17,23.31,77847.0,23.23,23.35,23.17,23.31,77847.0
2023-05-05 13:30:00,23.32,23.33,23.24,23.25,41847.0,23.32,23.33,23.24,23.25,41847.0
2023-05-05 14:00:00,23.25,23.26,22.99,23.18,120076.0,23.25,23.26,22.99,23.18,120076.0
2023-05-05 14:30:00,23.18,23.21,23.12,23.14,47858.0,23.18,23.21,23.12,23.14,47858.0
2023-05-05 15:00:00,23.14,23.15,23.03,23.09,51863.0,23.14,23.15,23.03,23.09,51863.0
2023-05-05 15:30:00,23.1,23.12,22.99,23.02,185296.0,23.1,23.12,22.99,23.02,185296.0
2023-05-08 09:30:00,23.29,23.38,23.02,23.16,33827.0,23.29,23.38,23.02,23.16,33827.0
2023-05-08 10:00:00,23.16,23.21,22.87,22.93,30786.0,23.16,23.21,22.87,22.93,30786.0
2023-05-08 10:30:00,22.96,23.1,22.93,23.04,34548.0,22.96,23.1,22.93,23.04,34548.0
2023-05-08 11:00:00,23.03,23.06,22.97,22.98,23179.0,23.03,23.06,22.97,22.98,23179.0
2023-05-08 11:30:00,22.98,23.06,22.98,23.06,17332.0,22.98,23.06,22.98,23.06,17332.0
2023-05-08 12:00:00,23.06,23.17,23.0,23.17,23647.0,23.06,23.17,23.0,23.17,23647.0
2023-05-08 12:30:00,23.17,23.29,23.14,23.27,18641.0,23.17,23.29,23.14,23.27,18641.0
2023-05-08 13:00:00,23.28,23.33,23.22,23.27,17967.0,23.28,23.33,23.22,23.27,17967.0
2023-05-08 13:30:00,23.27,23.32,23.21,23.24,21424.0,23.27,23.32,23.21,23.24,21424.0
2023-05-08 14:00:00,23.25,23.26,23.14,23.18,21419.0,23.25,23.26,23.14,23.18,21419.0
2023-05-08 14:30:00,23.18,23.19,23.14,23.16,24683.0,23.18,23.19,23.14,23.16,24683.0
2023-05-08 15:00:00,23.16,23.18,23.07,23.16,50568.0,23.16,23.18,23.07,23.16,50568.0
2023-05-08 15:30:00,23.15,23.22,23.11,23.2,149386.0,23.15,23.22,23.11,23.2,149386.0
2023-05-09 09:30:00,23.49,24.19,23.47,24.03,91394.0,23.49,24.19,23.47,24.03,91394.0
2023-05-09 10:00:00,24.02,24.16,23.97,24.16,26261.0,24.02,24.16,23.97,24.16,26261.0
2023-05-09 10:30:00,24.16,24.27,23.96,23.96,42034.0,24.16,24.27,23.96,23.96,42034.0
2023-05-09 11:00:00,23.94,23.95,23.68,23.79,33737.0,23.94,23.95,23.68,23.79,33737.0
2023-05-09 11:30:00,23.79,23.98,23.78,23.85,32487.0,23.79,23.98,23.78,23.85,32487.0
2023-05-09 12:00:00,23.84,23.87,23.7,23.7,10823.0,23.84,23.87,23.7,23.7,10823.0
2023-05-09 12:30:00,23.71,23.75,23.57,23.64,15294.0,23.71,23.75,23.57,23.64,15294.0
2023-05-09 13:00:00,23.65,23.79,23.54,23.76,21203.0,23.65,23.79,23.54,23.76,21203.0
2023-05-09 13:30:00,23.74,23.77,23.63,23.71,16506.0,23.74,23.77,23.63,23.71,16506.0
2023-05-09 14:00:00,23.71,23.76,23.64,23.64,24712.0,23.71,23.76,23.64,23.64,24712.0
2023-05-09 14:30:00,23.64,23.67,23.55,23.56,15900.0,23.64,23.67,23.55,23.56,15900.0
2023-05-09 15:00:00,23.55,23.68,23.46,23.49,37343.0,23.55,23.68,23.46,23.49,37343.0
2023-05-09 15:30:00,23.49,23.65,23.43,23.62,109651.0,23.49,23.65,23.43,23.62,109651.0
2023-05-10 09:30:00,23.95,24.03,23.79,23.92,20844.0,23.95,24.03,23.79,23.92,20844.0
2023-05-10 10:00:00,23.94,23.97,23.75,23.84,30977.0,23.94,23.97,23.75,23.84,30977.0
2023-05-10 10:30:00,23.88,23.88,23.76,23.76,12194.0,23.88,23.88,23.76,23.76,12194.0
2023-05-10 11:00:00,23.78,23.96,23.68,23.96,20419.0,23.78,23.96,23.68,23.96,20419.0
2023-05-10 11:30:00,23.96,23.99,23.87,23.91,21108.0,23.96,23.99,23.87,23.91,21108.0
2023-05-10 12:00:00,23.9,24.05,23.82,24.05,27174.0,23.9,24.05,23.82,24.05,27174.0
2023-05-10 12:30:00,24.03,24.29,24.01,24.06,34367.0,24.03,24.29,24.01,24.06,34367.0
2023-05-10 13:00:00,24.06,24.08,23.99,24.01,18428.0,24.06,24.08,23.99,24.01,18428.0
2023-05-10 13:30:00,24.02,24.04,23.95,24.0,13515.0,24.02,24.04,23.95,24.0,13515.0
2023-05-10 14:00:00,24.0,24.03,23.95,24.0,18137.0,24.0,24.03,23.95,24.0,18137.0
2023-05-10 14:30:00,24.01,24.03,23.94,23.94,15788.0,24.01,24.03,23.94,23.94,15788.0
2023-05-10 15:00:00,23.95,24.07,23.95,24.06,29798.0,23.95,24.07,23.95,24.06,29798.0
2023-05-10 15:30:00,24.05,24.09,24.0,24.02,89280.0,24.05,24.09,24.0,24.02,89280.0
2023-05-11 09:30:00,23.93,23.93,23.5,23.67,21099.0,23.93,23.93,23.5,23.67,21099.0
2023-05-11 10:00:00,23.68,23.73,23.5,23.62,22825.0,23.68,23.73,23.5,23.62,22825.0
2023-05-11 10:30:00,23.66,23.67,23.51,23.55,19220.0,23.66,23.67,23.51,23.55,19220.0
2023-05-11 11:00:00,23.53,23.57,23.51,23.55,12650.0,23.53,23.57,23.51,23.55,12650.0
2023-05-11 11:30:00,23.55,23.63,23.52,23.59,13987.0,23.55,23.63,23.52,23.59,13987.0
2023-05-11 12:00:00,23.59,23.61,23.54,23.56,21960.0,23.59,23.61,23.54,23.56,21960.0
2023-05-11 12:30:00,23.58,23.68,23.56,23.64,9598.0,23.58,23.68,23.56,23.64,9598.0
2023-05-11 13:00:00,23.63,23.67,23.59,23.63,17962.0,23.63,23.67,23.59,23.63,17962.0
2023-05-11 13:30:00,23.62,23.73,23.61,23.73,27637.0,23.62,23.73,23.61,23.73,27637.0
2023-05-11 14:00:00,23.73,23.79,23.69,23.75,13317.0,23.73,23.79,23.69,23.75,13317.0
2023-05-11 14:30:00,23.74,23.77,23.61,23.66,26641.0,23.74,23.77,23.61,23.66,26641.0
2023-05-11 15:00:00,23.64,23.67,23.6,23.64,27585.0,23.64,23.67,23.6,23.64,27585.0
2023-05-11 15:30:00,23.63,23.63,23.5,23.5,80754.0,23.63,23.63,23.5,23.5,80754.0
2023-05-12 09:30:00,23.5,23.55,23.22,23.37,31086.0,23.5,23.55,23.22,23.37,31086.0
2023-05-12 10:00:00,23.35,23.52,23.27,23.27,39703.0,23.35,23.52,23.27,23.27,39703.0
2023-05-12 10:30:00,23.27,23.33,23.25,23.3,34035.0,23.27,23.33,23.25,23.3,34035.0
2023-05-12 11:00:00,23.31,23.34,23.24,23.3,26470.0,23.31,23.34,23.24,23.3,26470.0
2023-05-12 11:30:00,23.3,23.41,23.28,23.39,21633.0,23.3,23.41,23.28,23.39,21633.0
2023-05-12 12:00:00,23.39,23.39,23.29,23.34,19519.0,23.39,23.39,23.29,23.34,19519.0
2023-05-12 12:30:00,23.34,23.36,23.09,23.1,44400.0,23.34,23.36,23.09,23.1,44400.0
2023-05-12 13:00:00,23.1,23.26,23.09,23.21,22927.0,23.1,23.26,23.09,23.21,22927.0
2023-05-12 13:30:00,23.21,23.3,23.2,23.21,18750.0,23.21,23.3,23.2,23.21,18750.0
2023-05-12 14:00:00,23.23,23.36,23.22,23.35,27553.0,23.23,23.36,23.22,23.35,27553.0
2023-05-12 14:30:00,23.36,23.37,23.24,23.31,30918.0,23.36,23.37,23.24,23.31,30918.0
2023-05-12 15:00:00,23.32,23.37,23.32,23.33,41498.0,23.32,23.37,23.32,23.33,41498.0
2023-05-12 15:30:00,23.33,23.65,23.32,23.61,94338.0,23.33,23.65,23.32,23.61,94338.0
2023-05-15 09:30:00,23.57,24.22,23.54,24.2,42983.0,23.57,24.22,23.54,24.2,42983.0
2023-05-15 10:00:00,24.21,24.21,24.0,24.0,31479.0,24.21,24.21,24.0,24.0,31479.0
2023-05-15 10:30:00,24.02,24.1,24.0,24.02,9247.0,24.02,24.1,24.0,24.02,9247.0
2023-05-15 11:00:00,24.03,24.11,24.01,24.1,11944.0,24.03,24.11,24.01,24.1,11944.0
2023-05-15 11:30:00,24.08,24.11,24.04,24.06,5965.0,24.08,24.11,24.04,24.06,5965.0
2023-05-15 12:00:00,24.08,24.08,24.0,24.01,8951.0,24.08,24.08,24.0,24.01,8951.0
2023-05-15 12:30:00,24.0,24.1,24.0,24.08,9077.0,24.0,24.1,24.0,24.08,9077.0
2023-05-15 13:00:00,24.09,24.33,24.09,24.31,10244.0,24.09,24.33,24.09,24.31,10244.0
2023-05-15 13:30:00,24.3,24.33,24.2,24.22,12456.0,24.3,24.33,24.2,24.22,12456.0
2023-05-15 14:00:00,24.23,24.26,24.2,24.24,6245.0,24.23,24.26,24.2,24.24,6245.0
2023-05-15 14:30:00,24.23,24.23,24.16,24.2,14073.0,24.23,24.23,24.16,24.2,14073.0
2023-05-15 15:00:00,24.2,24.26,24.18,24.21,17475.0,24.2,24.26,24.18,24.21,17475.0
2023-05-15 15:30:00,24.21,24.26,24.16,24.23,63993.0,24.21,24.26,24.16,24.23,63993.0
2023-05-16 09:30:00,23.98,24.16,23.9,24.09,32573.0,23.98,24.16,23.9,24.09,32573.0
2023-05-16 10:00:00,24.1,24.21,23.86,23.98,93217.0,24.1,24.21,23.86,23.98,93217.0
2023-05-16 10:30:00,23.98,24.1,23.94,24.04,17984.0,23.98,24.1,23.94,24.04,17984.0
2023-05-16 11:00:00,24.05,24.05,23.94,24.0,16944.0,24.05,24.05,23.94,24.0,16944.0
2023-05-16 11:30:00,24.0,24.04,23.92,23.96,15348.0,24.0,24.04,23.92,23.96,15348.0
2023-05-16 12:00:00,23.96,23.96,23.84,23.84,12654.0,23.96,23.96,23.84,23.84,12654.0
2023-05-16 12:30:00,23.86,23.91,23.8,23.85,23484.0,23.86,23.91,23.8,23.85,23484.0
2023-05-16 13:00:00,23.86,23.93,23.78,23.78,39085.0,23.86,23.93,23.78,23.78,39085.0
2023-05-16 13:30:00,23.79,23.8,23.67,23.71,23525.0,23.79,23.8,23.67,23.71,23525.0
2023-05-16 14:00:00,23.72,23.78,23.67,23.75,13855.0,23.72,23.78,23.67,23.75,13855.0
2023-05-16 14:30:00,23.75,23.78,23.7,23.73,15999.0,23.75,23.78,23.7,23.73,15999.0
2023-05-16 15:00:00,23.73,23.82,23.73,23.81,25783.0,23.73,23.82,23.73,23.81,25783.0
2023-05-16 15:30:00,23.83,23.85,23.67,23.68,78278.0,23.83,23.85,23.67,23.68,78278.0
2023-05-17 09:30:00,23.74,23.74,23.27,23.27,30215.0,23.74,23.74,23.27,23.27,30215.0
2023-05-17 10:00:00,23.32,23.5,23.32,23.37,12375.0,23.32,23.5,23.32,23.37,12375.0
2023-05-17 10:30:00,23.39,23.52,23.34,23.39,58318.0,23.39,23.52,23.34,23.39,58318.0
2023-05-17 11:00:00,23.4,23.73,23.4,23.73,118979.0,23.4,23.73,23.4,23.73,118979.0
2023-05-17 11:30:00,23.73,23.87,23.7,23.71,22726.0,23.73,23.87,23.7,23.71,22726.0
2023-05-17 12:00:00,23.7,23.85,23.68,23.83,37635.0,23.7,23.85,23.68,23.83,37635.0
2023-05-17 12:30:00,23.82,24.02,23.8,23.86,29038.0,23.82,24.02,23.8,23.86,29038.0
2023-05-17 13:00:00,23.86,24.03,23.85,23.99,47068.0,23.86,24.03,23.85,23.99,47068.0
2023-05-17 13:30:00,23.98,24.05,23.95,24.01,29209.0,23.98,24.05,23.95,24.01,29209.0
2023-05-17 14:00:00,24.02,24.07,24.0,24.03,24887.0,24.02,24.07,24.0,24.03,24887.0
2023-05-17 14:30:00,24.02,24.04,23.84,23.88,69670.0,24.02,24.04,23.84,23.88,69670.0
2023-05-17 15:00:00,23.87,24.04,23.84,23.92,64200.0,23.87,24.04,23.84,23.92,64200.0
2023-05-17 15:30:00,23.91,24.07,23.91,24.03,202135.0,23.91,24.07,23.91,24.03,202135.0
2023-05-18 09:30:00,24.19,24.6,24.09,24.53,48411.0,24.19,24.6,24.09,24.53,48411.0
2023-05-18 10:00:00,24.54,24.88,24.54,24.78,38875.0,24.54,24.88,24.54,24.78,38875.0
2023-05-18 10:30:00,24.78,24.82,24.64,24.67,33361.0,24.78,24.82,24.64,24.67,33361.0
2023-05-18 11:00:00,24.66,24.8,24.65,24.78,20755.0,24.66,24.8,24.65,24.78,20755.0
2023-05-18 11:30:00,24.78,24.79,24.63,24.68,19796.0,24.78,24.79,24.63,24.68,19796.0
2023-05-18 12:00:00,24.68,24.81,24.63,24.73,40188.0,24.68,24.81,24.63,24.73,40188.0
2023-05-18 12:30:00,24.75,24.75,24.57,24.65,28190.0,24.75,24.75,24.57,24.65,28190.0
2023-05-18 13:00:00,24.65,24.73,24.6,24.62,20107.0,24.65,24.73,24.6,24.62,20107.0
2023-05-18 13:30:00,24.6,24.78,24.58,24.72,39416.0,24.6,24.78,24.58,24.72,39416.0
2023-05-18 14:00:00,24.71,24.75,24.67,24.71,28477.0,24.71,24.75,24.67,24.71,28477.0
2023-05-18 14:30:00,24.72,24.85,24.69,24.85,27586.0,24.72,24.85,24.69,24.85,27586.0
2023-05-18 15:00:00,24.85,24.92,24.81,24.82,49231.0,24.85,24.92,24.81,24.82,49231.0
2023-05-18 15:30:00,24.82,24.93,24.74,24.85,120379.0,24.82,24.93,24.74,24.85,120379.0
2023-05-19 09:30:00,25.0,25.07,24.79,24.91,54744.0,25.0,25.07,24.79,24.91,54744.0
2023-05-19 10:00:00,24.91,24.98,24.8,24.89,28675.0,24.91,24.98,24.8,24.89,28675.0
2023-05-19 10:30:00,24.93,24.94,24.83,24.88,19824.0,24.93,24.94,24.83,24.88,19824.0
2023-05-19 11:00:00,24.89,24.92,24.71,24.71,17778.0,24.89,24.92,24.71,24.71,17778.0
2023-05-19 11:30:00,24.71,24.84,24.65,24.79,20004.0,24.71,24.84,24.65,24.79,20004.0
2023-05-19 12:00:00,24.79,24.8,24.67,24.69,19030.0,24.79,24.8,24.67,24.69,19030.0
2023-05-19 12:30:00,24.68,24.74,24.62,24.74,20321.0,24.68,24.74,24.62,24.74,20321.0
2023-05-19 13:00:00,24.75,24.84,24.74,24.8,15695.0,24.75,24.84,24.74,24.8,15695.0
2023-05-19 13:30:00,24.81,24.82,24.74,24.76,13252.0,24.81,24.82,24.74,24.76,13252.0
2023-05-19 14:00:00,24.75,24.81,24.72,24.76,22216.0,24.75,24.81,24.72,24.76,22216.0
2023-05-19 14:30:00,24.76,24.81,24.72,24.81,18904.0,24.76,24.81,24.72,24.81,18904.0
2023-05-19 15:00:00,24.81,24.82,24.73,24.75,42945.0,24.81,24.82,24.73,24.75,42945.0
2023-05-19 15:30:00,24.76,24.85,24.72,24.77,80641.0,24.76,24.85,24.72,24.77,80641.0
2023-05-22 09:30:00,24.82,25.02,24.81,25.0,14969.0,24.82,25.02,24.81,25.0,14969.0
2023-05-22 10:00:00,25.0,25.08,24.94,24.99,14808.0,25.0,25.08,24.94,24.99,14808.0
2023-05-22 10:30:00,25.0,25.14,25.0,25.12,28100.0,25.0,25.14,25.0,25.12,28100.0
2023-05-22 11:00:00,25.14,25.2,25.09,25.16,12611.0,25.14,25.2,25.09,25.16,12611.0
2023-05-22 11:30:00,25.18,25.21,25.12,25.15,9640.0,25.18,25.21,25.12,25.15,9640.0
2023-05-22 12:00:00,25.14,25.24,25.14,25.18,12235.0,25.14,25.24,25.14,25.18,12235.0
2023-05-22 12:30:00,25.16,25.18,25.11,25.14,21520.0,25.16,25.18,25.11,25.14,21520.0
2023-05-22 13:00:00,25.14,25.17,25.11,25.14,22468.0,25.14,25.17,25.11,25.14,22468.0
2023-05-22 13:30:00,25.14,25.23,25.11,25.2,10623.0,25.14,25.23,25.11,25.2,10623.0
2023-05-22 14:00:00,25.21,25.24,25.13,25.14,10500.0,25.21,25.24,25.13,25.14,10500.0
2023-05-22 14:30:00,25.14,25.23,25.13,25.2,21990.0,25.14,25.23,25.13,25.2,21990.0
2023-05-22 15:00:00,25.2,25.22,25.13,25.14,19015.0,25.2,25.22,25.13,25.14,19015.0
2023-05-22 15:30:00,25.14,25.17,25.07,25.11,72484.0,25.14,25.17,25.07,25.11,72484.0
2023-05-23 09:30:00,25.11,25.23,25.04,25.2,63755.0,25.11,25.23,25.04,25.2,63755.0
2023-05-23 10:00:00,25.24,25.42,25.24,25.3,25830.0,25.24,25.42,25.24,25.3,25830.0
2023-05-23 10:30:00,25.29,25.43,25.24,25.39,38091.0,25.29,25.43,25.24,25.39,38091.0
2023-05-23 11:00:00,25.38,25.65,25.38,25.64,32383.0,25.38,25.65,25.38,25.64,32383.0
2023-05-23 11:30:00,25.62,25.69,25.59,25.64,12013.0,25.62,25.69,25.59,25.64,12013.0
2023-05-23 12:00:00,25.63,25.63,25.41,25.43,13729.0,25.63,25.63,25.41,25.43,13729.0
2023-05-23 12:30:00,25.43,25.47,25.33,25.34,14926.0,25.43,25.47,25.33,25.34,14926.0
2023-05-23 13:00:00,25.31,25.39,25.22,25.23,9565.0,25.31,25.39,25.22,25.23,9565.0
2023-05-23 13:30:00,25.22,25.33,25.17,25.33,31123.0,25.22,25.33,25.17,25.33,31123.0
2023-05-23 14:00:00,25.33,25.44,25.3,25.39,55169.0,25.33,25.44,25.3,25.39,55169.0
2023-05-23 14:30:00,25.39,25.57,25.35,25.53,47348.0,25.39,25.57,25.35,25.53,47348.0
2023-05-23 15:00:00,25.53,25.56,25.4,25.56,34234.0,25.53,25.56,25.4,25.56,34234.0
2023-05-23 15:30:00,25.57,25.62,25.41,25.43,105565.0,25.57,25.62,25.41,25.43,105565.0
2023-05-24 09:30:00,25.19,25.54,25.17,25.25,23147.0,25.19,25.54,25.17,25.25,23147.0
2023-05-24 10:00:00,25.25,25.34,25.13,25.22,20579.0,25.25,25.34,25.13,25.22,20579.0
2023-05-24 10:30:00,25.2,25.42,25.2,25.2,39893.0,25.2,25.42,25.2,25.2,39893.0
2023-05-24 11:00:00,25.19,25.39,25.1,25.35,26890.0,25.19,25.39,25.1,25.35,26890.0
2023-05-24 11:30:00,25.3,25.33,25.22,25.27,14611.0,25.3,25.33,25.22,25.27,14611.0
2023-05-24 12:00:00,25.28,25.3,25.14,25.2,25982.0,25.28,25.3,25.14,25.2,25982.0
2023-05-24 12:30:00,25.2,25.24,25.08,25.08,18367.0,25.2,25.24,25.08,25.08,18367.0
2023-05-24 13:00:00,25.08,25.26,25.07,25.25,27127.0,25.08,25.26,25.07,25.25,27127.0
2023-05-24 13:30:00,25.26,25.59,25.24,25.56,27440.0,25.26,25.59,25.24,25.56,27440.0
2023-05-24 14:00:00,25.58,25.6,25.42,25.43,32387.0,25.58,25.6,25.42,25.43,32387.0
2023-05-24 14:30:00,25.45,25.57,25.44,25.53,30144.0,25.45,25.57,25.44,25.53,30144.0
2023-05-24 15:00:00,25.53,25.68,25.48,25.68,26040.0,25.53,25.68,25.48,25.68,26040.0
2023-05-24 15:30:00,25.67,25.77,25.66,25.74,102987.0,25.67,25.77,25.66,25.74,102987.0
2023-05-25 09:30:00,26.05,26.05,25.56,25.66,20533.0,26.05,26.05,25.56,25.66,20533.0
2023-05-25 10:00:00,25.61,25.62,25.44,25.49,23690.0,25.61,25.62,25.44,25.49,23690.0
2023-05-25 10:30:00,25.51,25.65,25.47,25.65,40331.0,25.51,25.65,25.47,25.65,40331.0
2023-05-25 11:00:00,25.66,25.68,25.43,25.44,13127.0,25.66,25.68,25.43,25.44,13127.0
2023-05-25 11:30:00,25.45,25.49,25.35,25.39,13175.0,25.45,25.49,25.35,25.39,13175.0
2023-05-25 12:00:00,25.38,25.39,25.28,25.34,13213.0,25.38,25.39,25.28,25.34,13213.0
2023-05-25 12:30:00,25.34,25.37,25.24,25.25,9164.0,25.34,25.37,25.24,25.25,9164.0
2023-05-25 13:00:00,25.25,25.33,25.23,25.28,8689.0,25.25,25.33,25.23,25.28,8689.0
2023-05-25 13:30:00,25.28,25.29,25.2,25.21,8951.0,25.28,25.29,25.2,25.21,8951.0
2023-05-25 14:00:00,25.22,25.28,25.19,25.2,7960.0,25.22,25.28,25.19,25.2,7960.0
2023-05-25 14:30:00,25.21,25.21,25.05,25.07,11966.0,25.21,25.21,25.05,25.07,11966.0
2023-05-25 15:00:00,25.07,25.18,25.06,25.18,48294.0,25.07,25.18,25.06,25.18,48294.0
2023-05-25 15:30:00,25.17,25.19,25.01,25.02,51744.0,25.17,25.19,25.01,25.02,51744.0
2023-05-26 09:30:00,25.01,25.33,25.01,25.33,12095.0,25.01,25.33,25.01,25.33,12095.0
2023-05-26 10:00:00,25.35,25.6,25.35,25.57,25349.0,25.35,25.6,25.35,25.57,25349.0
2023-05-26 10:30:00,25.6,25.64,25.48,25.61,15488.0,25.6,25.64,25.48,25.61,15488.0
2023-05-26 11:00:00,25.62,25.93,25.62,25.89,50021.0,25.62,25.93,25.62,25.89,50021.0
2023-05-26 11:30:00,25.87,25.94,25.78,25.88,23256.0,25.87,25.94,25.78,25.88,23256.0
2023-05-26 12:00:00,25.87,26.02,25.79,25.86,26705.0,25.87,26.02,25.79,25.86,26705.0
2023-05-26 12:30:00,25.87,25.87,25.79,25.83,13487.0,25.87,25.87,25.79,25.83,13487.0
2023-05-26 13:00:00,25.84,25.86,25.73,25.77,18759.0,25.84,25.86,25.73,25.77,18759.0
2023-05-26 13:30:00,25.79,25.91,25.77,25.86,21972.0,25.79,25.91,25.77,25.86,21972.0
2023-05-26 14:00:00,25.85,25.85,25.65,25.72,18019.0,25.85,25.85,25.65,25.72,18019.0
2023-05-26 14:30:00,25.72,25.77,25.64,25.71,23663.0,25.72,25.77,25.64,25.71,23663.0
2023-05-26 15:00:00,25.73,25.79,25.69,25.71,16814.0,25.73,25.79,25.69,25.71,16814.0
2023-05-26 15:30:00,25.71,25.72,25.61,25.67,51216.0,25.71,25.72,25.61,25.67,51216.0
2023-05-30 09:30:00,25.9,26.25,25.65,25.86,34250.0,25.9,26.25,25.65,25.86,34250.0
2023-05-30 10:00:00,25.86,25.86,25.58,25.58,31223.0,25.86,25.86,25.58,25.58,31223.0
2023-05-30 10:30:00,25.57,25.63,25.47,25.6,12698.0,25.57,25.63,25.47,25.6,12698.0
2023-05-30 11:00:00,25.61,25.68,25.45,25.52,25438.0,25.61,25.68,25.45,25.52,25438.0
2023-05-30 11:30:00,25.53,25.69,25.48,25.62,11953.0,25.53,25.69,25.48,25.62,11953.0
2023-05-30 12:00:00,25.61,25.61,25.4,25.48,14490.0,25.61,25.61,25.4,25.48,14490.0
2023-05-30 12:30:00,25.48,25.57,25.46,25.54,12033.0,25.48,25.57,25.46,25.54,12033.0
2023-05-30 13:00:00,25.54,25.55,25.37,25.45,13834.0,25.54,25.55,25.37,25.45,13834.0
2023-05-30 13:30:00,25.44,25.56,25.41,25.47,13110.0,25.44,25.56,25.41,25.47,13110.0
2023-05-30 14:00:00,25.48,25.54,25.4,25.54,12059.0,25.48,25.54,25.4,25.54,12059.0
2023-05-30 14:30:00,25.56,25.61,25.55,25.55,19119.0,25.56,25.61,25.55,25.55,19119.0
2023-05-30 15:00:00,25.56,25.66,25.53,25.66,22356.0,25.56,25.66,25.53,25.66,22356.0
2023-05-30 15:30:00,25.66,25.68,25.53,25.54,49042.0,25.66,25.68,25.53,25.54,49042.0
2023-05-31 09:30:00,25.38,25.95,25.38,25.92,20623.0,25.38,25.95,25.38,25.92,20623.0
2023-05-31 10:00:00,25.88,25.92,25.64,25.68,22492.0,25.88,25.92,25.64,25.68,22492.0
2023-05-31 10:30:00,25.69,25.87,25.62,25.85,46438.0,25.69,25.87,25.62,25.85,46438.0
2023-05-31 11:00:00,25.85,25.96,25.8,25.89,20383.0,25.85,25.96,25.8,25.89,20383.0
2023-05-31 11:30:00,25.9,25.97,25.83,25.87,15787.0,25.9,25.97,25.83,25.87,15787.0
2023-05-31 12:00:00,25.86,25.9,25.82,25.86,11970.0,25.86,25.9,25.82,25.86,11970.0
2023-05-31 12:30:00,25.85,25.89,25.76,25.86,14085.0,25.85,25.89,25.76,25.86,14085.0
2023-05-31 13:00:00,25.85,25.93,25.83,25.92,15519.0,25.85,25.93,25.83,25.92,15519.0
2023-05-31 13:30:00,25.93,26.07,25.9,26.05,21188.0,25.93,26.07,25.9,26.05,21188.0
2023-05-31 14:00:00,26.07,26.08,26.01,26.04,18841.0,26.07,26.08,26.01,26.04,18841.0
2023-05-31 14:30:00,26.05,26.16,26.02,26.15,27091.0,26.05,26.16,26.02,26.15,27091.0
2023-05-31 15:00:00,26.16,26.21,26.11,26.19,23811.0,26.16,26.21,26.11,26.19,23811.0
2023-05-31 15:30:00,26.19,26.49,26.15,26.27,143363.0,26.19,26.49,26.15,26.27,143363.0
2023-06-01 09:30:00,25.76,25.8,25.36,25.59,89062.0,25.76,25.8,25.36,25.59,89062.0
2023-06-01 10:00:00,25.62,25.74,25.51,25.68,43448.0,25.62,25.74,25.51,25.68,43448.0
2023-06-01 10:30:00,25.68,25.87,25.6,25.63,49912.0,25.68,25.87,25.6,25.63,49912.0
2023-06-01 11:00:00,25.62,25.71,25.54,25.7,31973.0,25.62,25.71,25.54,25.7,31973.0
2023-06-01 11:30:00,25.71,25.9,25.68,25.89,32330.0,25.71,25.9,25.68,25.89,32330.0
2023-06-01 12:00:00,25.89,25.95,25.86,25.87,20079.0,25.89,25.95,25.86,25.87,20079.0
2023-06-01 12:30:00,25.87,25.91,25.8,25.89,15735.0,25.87,25.91,25.8,25.89,15735.0
2023-06-01 13:00:00,25.89,25.95,25.81,25.81,21240.0,25.89,25.95,25.81,25.81,21240.0
2023-06-01 13:30:00,25.81,25.9,25.8,25.89,20590.0,25.81,25.9,25.8,25.89,20590.0
2023-06-01 14:00:00,25.89,25.98,25.86,25.96,29684.0,25.89,25.98,25.86,25.96,29684.0
2023-06-01 14:30:00,25.97,26.12,25.96,26.12,17183.0,25.97,26.12,25.96,26.12,17183.0
2023-06-01 15:00:00,26.12,26.19,26.01,26.04,23889.0,26.12,26.19,26.01,26.04,23889.0
2023-06-01 15:30:00,26.04,26.04,25.92,26.0,71716.0,26.04,26.04,25.92,26.0,71716.0
2023-06-02 09:30:00,26.3,26.49,26.03,26.3,45447.0,26.3,26.49,26.03,26.3,45447.0
2023-06-02 10:00:00,26.29,26.38,26.11,26.19,21394.0,26.29,26.38,26.11,26.19,21394.0
2023-06-02 10:30:00,26.16,26.33,26.16,26.29,15156.0,26.16,26.33,26.16,26.29,15156.0
2023-06-02 11:00:00,26.27,26.39,26.25,26.26,17858.0,26.27,26.39,26.25,26.26,17858.0
2023-06-02 11:30:00,26.24,26.34,26.22,26.3,8670.0,26.24,26.34,26.22,26.3,8670.0
2023-06-02 12:00:00,26.3,26.33,26.21,26.3,12767.0,26.3,26.33,26.21,26.3,12767.0
2023-06-02 12:30:00,26.3,26.57,26.3,26.56,15477.0,26.3,26.57,26.3,26.56,15477.0
2023-06-02 13:00:00,26.56,26.66,26.52,26.64,25447.0,26.56,26.66,26.52,26.64,25447.0
2023-06-02 13:30:00,26.65,26.73,26.6,26.61,19298.0,26.65,26.73,26.6,26.61,19298.0
2023-06-02 14:00:00,26.61,26.63,26.51,26.51,15763.0,26.61,26.63,26.51,26.51,15763.0
2023-06-02 14:30:00,26.51,26.58,26.47,26.52,20883.0,26.51,26.58,26.47,26.52,20883.0
2023-06-02 15:00:00,26.52,26.53,26.42,26.45,16722.0,26.52,26.53,26.42,26.45,16722.0
2023-06-02 15:30:00,26.45,26.48,26.41,26.47,85111.0,26.45,26.48,26.41,26.47,85111.0
2023-06-05 09:30:00,26.19,26.19,25.94,26.11,23000.0,26.19,26.19,25.94,26.11,23000.0
2023-06-05 10:00:00,26.09,26.22,25.87,25.9,20002.0,26.09,26.22,25.87,25.9,20002.0
2023-06-05 10:30:00,25.92,26.05,25.86,25.88,22371.0,25.92,26.05,25.86,25.88,22371.0
2023-06-05 11:00:00,25.89,26.07,25.88,26.06,16108.0,25.89,26.07,25.88,26.06,16108.0
2023-06-05 11:30:00,26.04,26.08,25.93,26.0,14650.0,26.04,26.08,25.93,26.0,14650.0
2023-06-05 12:00:00,26.01,26.07,25.96,26.02,20580.0,26.01,26.07,25.96,26.02,20580.0
2023-06-05 12:30:00,26.02,26.07,25.97,26.07,14488.0,26.02,26.07,25.97,26.07,14488.0
2023-06-05 13:00:00,26.06,26.15,25.94,25.96,40606.0,26.06,26.15,25.94,25.96,40606.0
2023-06-05 13:30:00,25.95,26.03,25.92,26.02,12740.0,25.95,26.03,25.92,26.02,12740.0
2023-06-05 14:00:00,26.03,26.05,25.89,25.89,14824.0,26.03,26.05,25.89,25.89,14824.0
2023-06-05 14:30:00,25.88,25.93,25.77,25.92,14819.0,25.88,25.93,25.77,25.92,14819.0
2023-06-05 15:00:00,25.93,25.95,25.86,25.91,18065.0,25.93,25.95,25.86,25.91,18065.0
2023-06-05 15:30:00,25.9,26.0,25.86,25.94,89220.0,25.9,26.0,25.86,25.94,89220.0
2023-06-06 09:30:00,25.84,26.03,25.67,26.01,20873.0,25.84,26.03,25.67,26.01,20873.0
2023-06-06 10:00:00,26.04,26.22,26.03,26.18,17597.0,26.04,26.22,26.03,26.18,17597.0
2023-06-06 10:30:00,26.12,26.34,26.08,26.32,63526.0,26.12,26.34,26.08,26.32,63526.0
2023-06-06 11:00:00,26.34,26.49,26.32,26.42,33444.0,26.34,26.49,26.32,26.42,33444.0
2023-06-06 11:30:00,26.4,26.5,26.36,26.48,23945.0,26.4,26.5,26.36,26.48,23945.0
2023-06-06 12:00:00,26.46,26.54,26.3,26.3,11405.0,26.46,26.54,26.3,26.3,11405.0
2023-06-06 12:30:00,26.29,26.32,26.18,26.24,14110.0,26.29,26.32,26.18,26.24,14110.0
2023-06-06 13:00:00,26.24,26.35,26.22,26.27,17027.0,26.24,26.35,26.22,26.27,17027.0
2023-06-06 13:30:00,26.27,26.71,26.27,26.7,46997.0,26.27,26.71,26.27,26.7,46997.0
2023-06-06 14:00:00,26.7,26.74,26.59,26.66,50269.0,26.7,26.74,26.59,26.66,50269.0
2023-06-06 14:30:00,26.66,26.78,26.61,26.77,38719.0,26.66,26.78,26.61,26.77,38719.0
2023-06-06 15:00:00,26.78,26.85,26.77,26.81,44548.0,26.78,26.85,26.77,26.81,44548.0
2023-06-06 15:30:00,26.82,26.86,26.73,26.77,111332.0,26.82,26.86,26.73,26.77,111332.0
2023-06-07 09:30:00,26.62,27.0,26.57,26.79,62239.0,26.62,27.0,26.57,26.79,62239.0
2023-06-07 10:00:00,26.78,26.83,26.38,26.41,19225.0,26.78,26.83,26.38,26.41,19225.0
2023-06-07 10:30:00,26.41,26.5,26.21,26.35,33431.0,26.41,26.5,26.21,26.35,33431.0
2023-06-07 11:00:00,26.35,26.5,26.33,26.45,22059.0,26.35,26.5,26.33,26.45,22059.0
2023-06-07 11:30:00,26.45,26.5,26.12,26.17,27445.0,26.45,26.5,26.12,26.17,27445.0
2023-06-07 12:00:00,26.16,26.23,25.82,25.93,34325.0,26.16,26.23,25.82,25.93,34325.0
2023-06-07 12:30:00,25.94,26.02,25.84,25.85,28041.0,25.94,26.02,25.84,25.85,28041.0
2023-06-07 13:00:00,25.82,25.88,25.73,25.86,19886.0,25.82,25.88,25.73,25.86,19886.0
2023-06-07 13:30:00,25.87,25.89,25.76,25.83,19697.0,25.87,25.89,25.76,25.83,19697.0
2023-06-07 14:00:00,25.85,25.92,25.79,25.81,17619.0,25.85,25.92,25.79,25.81,17619.0
2023-06-07 14:30:00,25.78,25.92,25.74,25.88,37569.0,25.78,25.92,25.74,25.88,37569.0
2023-06-07 15:00:00,25.89,25.92,25.76,25.91,29520.0,25.89,25.92,25.76,25.91,29520.0
2023-06-07 15:30:00,25.91,26.01,25.8,25.97,92780.0,25.91,26.01,25.8,25.97,92780.0
2023-06-08 09:30:00,25.81,26.0,25.64,25.94,15527.0,25.81,26.0,25.64,25.94,15527.0
2023-06-08 10:00:00,25.94,25.98,25.84,25.84,10945.0,25.94,25.98,25.84,25.84,10945.0
2023-06-08 10:30:00,25.87,26.04,25.83,26.04,11947.0,25.87,26.04,25.83,26.04,11947.0
2023-06-08 11:00:00,26.05,26.09,25.88,25.99,13436.0,26.05,26.09,25.88,25.99,13436.0
2023-06-08 11:30:00,26.0,26.09,25.97,26.02,12102.0,26.0,26.09,25.97,26.02,12102.0
2023-06-08 12:00:00,25.99,26.04,25.92,25.97,4109.0,25.99,26.04,25.92,25.97,4109.0
2023-06-08 12:30:00,25.97,25.97,25.82,25.83,7440.0,25.97,25.97,25.82,25.83,7440.0
2023-06-08 13:00:00,25.83,25.84,25.77,25.82,9095.0,25.83,25.84,25.77,25.82,9095.0
2023-06-08 13:30:00,25.8,25.82,25.73,25.78,10858.0,25.8,25.82,25.73,25.78,10858.0
2023-06-08 14:00:00,25.77,25.82,25.74,25.82,8215.0,25.77,25.82,25.74,25.82,8215.0
2023-06-08 14:30:00,25.84,25.89,25.83,25.87,10892.0,25.84,25.89,25.83,25.87,10892.0
2023-06-08 15:00:00,25.86,25.94,25.83,25.91,20431.0,25.86,25.94,25.83,25.91,20431.0
2023-06-08 15:30:00,25.9,25.93,25.79,25.85,52535.0,25.9,25.93,25.79,25.85,52535.0
2023-06-09 09:30:00,25.9,25.96,25.86,25.95,10469.0,25.9,25.96,25.86,25.95,10469.0
2023-06-09 10:00:00,25.94,26.03,25.88,25.95,44525.0,25.94,26.03,25.88,25.95,44525.0
2023-06-09 10:30:00,25.98,25.99,25.71,25.77,9203.0,25.98,25.99,25.71,25.77,9203.0
2023-06-09 11:00:00,25.76,25.84,25.7,25.7,23177.0,25.76,25.84,25.7,25.7,23177.0
2023-06-09 11:30:00,25.7,25.74,25.48,25.48,16837.0,25.7,25.74,25.48,25.48,16837.0
2023-06-09 12:00:00,25.47,25.51,25.41,25.46,10361.0,25.47,25.51,25.41,25.46,10361.0
2023-06-09 12:30:00,25.44,25.45,25.37,25.45,7414.0,25.44,25.45,25.37,25.45,7414.0
2023-06-09 13:00:00,25.44,25.5,25.43,25.48,8354.0,25.44,25.5,25.43,25.48,8354.0
2023-06-09 13:30:00,25.45,25.48,25.41,25.46,12915.0,25.45,25.48,25.41,25.46,12915.0
2023-06-09 14:00:00,25.46,25.47,25.33,25.33,11700.0,25.46,25.47,25.33,25.33,11700.0
2023-06-09 14:30:00,25.34,25.39,25.29,25.38,14465.0,25.34,25.39,25.29,25.38,14465.0
2023-06-09 15:00:00,25.37,25.41,25.32,25.35,18113.0,25.37,25.41,25.32,25.35,18113.0
2023-06-09 15:30:00,25.37,25.51,25.35,25.51,54483.0,25.37,25.51,25.35,25.51,54483.0
2023-06-12 09:30:00,25.62,25.67,25.44,25.51,22934.0,25.62,25.67,25.44,25.51,22934.0
2023-06-12 10:00:00,25.54,25.68,25.51,25.65,13817.0,25.54,25.68,25.51,25.65,13817.0
2023-06-12 10:30:00,25.63,25.7,25.6,25.66,19921.0,25.63,25.7,25.6,25.66,19921.0
2023-06-12 11:00:00,25.65,25.73,25.6,25.61,12590.0,25.65,25.73,25.6,25.61,12590.0
2023-06-12 11:30:00,25.64,25.72,25.56,25.68,16055.0,25.64,25.72,25.56,25.68,16055.0
2023-06-12 12:00:00,25.7,25.76,25.53,25.58,13312.0,25.7,25.76,25.53,25.58,13312.0
2023-06-12 12:30:00,25.59,25.63,25.54,25.59,8339.0,25.59,25.63,25.54,25.59,8339.0
2023-06-12 13:00:00,25.6,25.65,25.55,25.62,8630.0,25.6,25.65,25.55,25.62,8630.0
2023-06-12 13:30:00,25.64,25.7,25.6,25.68,10657.0,25.64,25.7,25.6,25.68,10657.0
2023-06-12 14:00:00,25.69,25.71,25.63,25.68,9855.0,25.69,25.71,25.63,25.68,9855.0
2023-06-12 14:30:00,25.66,25.73,25.64,25.72,10532.0,25.66,25.73,25.64,25.72,10532.0
2023-06-12 15:00:00,25.71,25.84,25.68,25.82,18905.0,25.71,25.84,25.68,25.82,18905.0
2023-06-12 15:30:00,25.81,25.91,25.78,25.9,94303.0,25.81,25.91,25.78,25.9,94303.0
2023-06-13 09:30:00,26.11,26.28,25.81,26.16,28100.0,26.11,26.28,25.81,26.16,28100.0
2023-06-13 10:00:00,26.17,26.36,26.14,26.33,16142.0,26.17,26.36,26.14,26.33,16142.0
2023-06-13 10:30:00,26.34,26.48,26.29,26.42,41097.0,26.34,26.48,26.29,26.42,41097.0
2023-06-13 11:00:00,26.41,26.5,26.36,26.5,24391.0,26.41,26.5,26.36,26.5,24391.0
2023-06-13 11:30:00,26.48,26.51,26.42,26.43,20737.0,26.48,26.51,26.42,26.43,20737.0
2023-06-13 12:00:00,26.43,26.58,26.4,26.43,34279.0,26.43,26.58,26.4,26.43,34279.0
2023-06-13 12:30:00,26.44,26.53,26.39,26.48,29347.0,26.44,26.53,26.39,26.48,29347.0
2023-06-13 13:00:00,26.47,26.61,26.44,26.6,26807.0,26.47,26.61,26.44,26.6,26807.0
2023-06-13 13:30:00,26.62,26.71,26.57,26.59,20316.0,26.62,26.71,26.57,26.59,20316.0
2023-06-13 14:00:00,26.58,26.58,26.36,26.37,15052.0,26.58,26.58,26.36,26.37,15052.0
2023-06-13 14:30:00,26.37,26.48,26.34,26.45,25690.0,26.37,26.48,26.34,26.45,25690.0
2023-06-13 15:00:00,26.45,26.58,26.42,26.51,27837.0,26.45,26.58,26.42,26.51,27837.0
2023-06-13 15:30:00,26.52,26.68,26.48,26.57,87233.0,26.52,26.68,26.48,26.57,87233.0
2023-06-14 09:30:00,26.45,26.61,26.26,26.26,18285.0,26.45,26.61,26.26,26.26,18285.0
2023-06-14 10:00:00,26.24,26.38,26.24,26.32,15779.0,26.24,26.38,26.24,26.32,15779.0
2023-06-14 10:30:00,26.33,26.54,26.33,26.46,17571.0,26.33,26.54,26.33,26.46,17571.0
2023-06-14 11:00:00,26.44,26.67,26.4,26.64,16477.0,26.44,26.67,26.4,26.64,16477.0
2023-06-14 11:30:00,26.63,26.67,26.49,26.53,16780.0,26.63,26.67,26.49,26.53,16780.0
2023-06-14 12:00:00,26.53,26.54,26.47,26.47,11000.0,26.53,26.54,26.47,26.47,11000.0
2023-06-14 12:30:00,26.46,26.49,26.4,26.42,11245.0,26.46,26.49,26.4,26.42,11245.0
2023-06-14 13:00:00,26.44,26.51,26.39,26.42,26267.0,26.44,26.51,26.39,26.42,26267.0
2023-06-14 13:30:00,26.41,26.45,26.27,26.33,15000.0,26.41,26.45,26.27,26.33,15000.0
2023-06-14 14:00:00,26.29,26.29,25.93,25.99,31011.0,26.29,26.29,25.93,25.99,31011.0
2023-06-14 14:30:00,26.0,26.26,25.97,26.23,34605.0,26.0,26.26,25.97,26.23,34605.0
2023-06-14 15:00:00,26.23,26.43,26.18,26.31,29675.0,26.23,26.43,26.18,26.31,29675.0
2023-06-14 15:30:00,26.31,26.39,26.2,26.35,83529.0,26.31,26.39,26.2,26.35,83529.0
2023-06-15 09:30:00,25.92,26.23,25.81,26.13,28466.0,25.92,26.23,25.81,26.13,28466.0
2023-06-15 10:00:00,26.23,26.4,26.19,26.38,12597.0,26.23,26.4,26.19,26.38,12597.0
2023-06-15 10:30:00,26.37,26.51,26.22,26.36,18374.0,26.37,26.51,26.22,26.36,18374.0
2023-06-15 11:00:00,26.37,26.47,26.3,26.47,27649.0,26.37,26.47,26.3,26.47,27649.0
2023-06-15 11:30:00,26.48,26.61,26.46,26.6,10042.0,26.48,26.61,26.46,26.6,10042.0
2023-06-15 12:00:00,26.61,26.65,26.55,26.6,12227.0,26.61,26.65,26.55,26.6,12227.0
2023-06-15 12:30:00,26.6,26.62,26.48,26.57,44092.0,26.6,26.62,26.48,26.57,44092.0
2023-06-15 13:00:00,26.58,26.74,26.56,26.74,43484.0,26.58,26.74,26.56,26.74,43484.0
2023-06-15 13:30:00,26.74,26.91,26.71,26.88,45905.0,26.74,26.91,26.71,26.88,45905.0
2023-06-15 14:00:00,26.88,27.14,26.86,27.13,43206.0,26.88,27.14,26.86,27.13,43206.0
2023-06-15 14:30:00,27.13,27.39,27.12,27.36,37902.0,27.13,27.39,27.12,27.36,37902.0
2023-06-15 15:00:00,27.36,27.36,27.25,27.32,39669.0,27.36,27.36,27.25,27.32,39669.0
2023-06-15 15:30:00,27.32,27.36,27.06,27.15,149104.0,27.32,27.36,27.06,27.15,149104.0
2023-06-16 09:30:00,27.48,27.49,26.94,26.97,176903.0,27.48,27.49,26.94,26.97,176903.0
2023-06-16 10:00:00,27.02,27.09,26.83,26.89,13308.0,27.02,27.09,26.83,26.89,13308.0
2023-06-16 10:30:00,26.84,26.95,26.67,26.75,28189.0,26.84,26.95,26.67,26.75,28189.0
2023-06-16 11:00:00,26.73,26.81,26.57,26.64,21451.0,26.73,26.81,26.57,26.64,21451.0
2023-06-16 11:30:00,26.63,26.67,26.58,26.65,12270.0,26.63,26.67,26.58,26.65,12270.0
2023-06-16 12:00:00,26.64,26.73,26.63,26.71,13796.0,26.64,26.73,26.63,26.71,13796.0
2023-06-16 12:30:00,26.7,26.84,26.69,26.83,15198.0,26.7,26.84,26.69,26.83,15198.0
2023-06-16 13:00:00,26.84,26.85,26.65,26.66,16508.0,26.84,26.85,26.65,26.66,16508.0
2023-06-16 13:30:00,26.66,26.68,26.58,26.59,16876.0,26.66,26.68,26.58,26.59,16876.0
2023-06-16 14:00:00,26.58,26.59,26.39,26.4,12778.0,26.58,26.59,26.39,26.4,12778.0
2023-06-16 14:30:00,26.4,26.42,26.26,26.3,30699.0,26.4,26.42,26.26,26.3,30699.0
2023-06-16 15:00:00,26.3,26.37,26.2,26.33,55997.0,26.3,26.37,26.2,26.33,55997.0
2023-06-16 15:30:00,26.33,26.71,26.32,26.46,93747.0,26.33,26.71,26.32,26.46,93747.0
2023-06-20 09:30:00,26.25,26.37,26.16,26.19,14737.0,26.25,26.37,26.16,26.19,14737.0
2023-06-20 10:00:00,26.14,26.25,26.09,26.1,12886.0,26.14,26.25,26.09,26.1,12886.0
2023-06-20 10:30:00,26.04,26.1,25.92,25.96,21401.0,26.04,26.1,25.92,25.96,21401.0
2023-06-20 11:00:00,25.98,26.14,25.97,26.02,11777.0,25.98,26.14,25.97,26.02,11777.0
2023-06-20 11:30:00,26.04,26.18,26.02,26.14,12356.0,26.04,26.18,26.02,26.14,12356.0
2023-06-20 12:00:00,26.14,26.14,26.03,26.12,9305.0,26.14,26.14,26.03,26.12,9305.0
2023-06-20 12:30:00,26.11,26.22,26.09,26.21,10557.0,26.11,26.22,26.09,26.21,10557.0
2023-06-20 13:00:00,26.21,26.22,26.14,26.15,7932.0,26.21,26.22,26.14,26.15,7932.0
2023-06-20 13:30:00,26.16,26.17,26.1,26.11,10506.0,26.16,26.17,26.1,26.11,10506.0
2023-06-20 14:00:00,26.11,26.17,26.1,26.15,8304.0,26.11,26.17,26.1,26.15,8304.0
2023-06-20 14:30:00,26.14,26.15,26.03,26.06,9850.0,26.14,26.15,26.03,26.06,9850.0
2023-06-20 15:00:00,26.07,26.19,26.01,26.19,18767.0,26.07,26.19,26.01,26.19,18767.0
2023-06-20 15:30:00,26.17,26.2,26.1,26.15,38685.0,26.17,26.2,26.1,26.15,38685.0
2023-06-21 09:30:00,25.92,26.11,25.65,25.69,19863.0,25.92,26.11,25.65,25.69,19863.0
2023-06-21 10:00:00,25.67,25.67,25.41,25.43,18377.0,25.67,25.67,25.41,25.43,18377.0
2023-06-21 10:30:00,25.43,25.49,25.29,25.36,49670.0,25.43,25.49,25.29,25.36,49670.0
2023-06-21 11:00:00,25.38,25.43,25.2,25.42,20911.0,25.38,25.43,25.2,25.42,20911.0
2023-06-21 11:30:00,25.43,25.5,25.37,25.45,18231.0,25.43,25.5,25.37,25.45,18231.0
2023-06-21 12:00:00,25.45,25.59,25.45,25.5,21411.0,25.45,25.59,25.45,25.5,21411.0
2023-06-21 12:30:00,25.5,25.61,25.5,25.5,19266.0,25.5,25.61,25.5,25.5,19266.0
2023-06-21 13:00:00,25.49,25.63,25.49,25.61,18315.0,25.49,25.63,25.49,25.61,18315.0
2023-06-21 13:30:00,25.61,25.8,25.61,25.78,15017.0,25.61,25.8,25.61,25.78,15017.0
2023-06-21 14:00:00,25.78,25.8,25.74,25.77,13206.0,25.78,25.8,25.74,25.77,13206.0
2023-06-21 14:30:00,25.77,25.79,25.72,25.79,17025.0,25.77,25.79,25.72,25.79,17025.0
2023-06-21 15:00:00,25.78,25.89,25.72,25.77,26708.0,25.78,25.89,25.72,25.77,26708.0
2023-06-21 15:30:00,25.77,25.78,25.58,25.6,92544.0,25.77,25.78,25.58,25.6,92544.0
2023-06-22 09:30:00,25.36,25.36,25.02,25.16,27191.0,25.36,25.36,25.02,25.16,27191.0
2023-06-22 10:00:00,25.2,25.44,25.12,25.34,9160.0,25.2,25.44,25.12,25.34,9160.0
2023-06-22 10:30:00,25.35,25.37,25.22,25.31,25016.0,25.35,25.37,25.22,25.31,25016.0
2023-06-22 11:00:00,25.32,25.45,25.32,25.43,14048.0,25.32,25.45,25.32,25.43,14048.0
2023-06-22 11:30:00,25.44,25.56,25.4,25.56,11635.0,25.44,25.56,25.4,25.56,11635.0
2023-06-22 12:00:00,25.55,25.56,25.48,25.54,9731.0,25.55,25.56,25.48,25.54,9731.0
2023-06-22 12:30:00,25.55,25.57,25.49,25.55,13594.0,25.55,25.57,25.49,25.55,13594.0
2023-06-22 13:00:00,25.53,25.62,25.49,25.57,16034.0,25.53,25.62,25.49,25.57,16034.0
2023-06-22 13:30:00,25.58,25.71,25.55,25.65,11501.0,25.58,25.71,25.55,25.65,11501.0
2023-06-22 14:00:00,25.65,25.65,25.59,25.63,11362.0,25.65,25.65,25.59,25.63,11362.0
2023-06-22 14:30:00,25.62,25.64,25.57,25.59,14562.0,25.62,25.64,25.57,25.59,14562.0
2023-06-22 15:00:00,25.6,25.61,25.56,25.58,19158.0,25.6,25.61,25.56,25.58,19158.0
2023-06-22 15:30:00,25.57,25.57,25.49,25.55,98799.0,25.57,25.57,25.49,25.55,98799.0
2023-06-23 09:30:00,25.11,25.37,25.06,25.25,24503.0,25.11,25.37,25.06,25.25,24503.0
2023-06-23 10:00:00,25.26,25.33,25.09,25.13,9189.0,25.26,25.33,25.09,25.13,9189.0
2023-06-23 10:30:00,25.16,25.24,25.02,25.08,17217.0,25.16,25.24,25.02,25.08,17217.0
2023-06-23 11:00:00,25.07,25.1,24.98,25.0,35303.0,25.07,25.1,24.98,25.0,35303.0
2023-06-23 11:30:00,25.01,25.03,24.93,24.96,24442.0,25.01,25.03,24.93,24.96,24442.0
2023-06-23 12:00:00,25.01,25.08,25.0,25.04,9270.0,25.01,25.08,25.0,25.04,9270.0
2023-06-23 12:30:00,25.07,25.13,25.04,25.05,9172.0,25.07,25.13,25.04,25.05,9172.0
2023-06-23 13:00:00,25.05,25.12,25.05,25.09,6334.0,25.05,25.12,25.05,25.09,6334.0
2023-06-23 13:30:00,25.1,25.13,25.05,25.07,12617.0,25.1,25.13,25.05,25.07,12617.0
2023-06-23 14:00:00,25.06,25.1,24.98,25.01,17215.0,25.06,25.1,24.98,25.01,17215.0
2023-06-23 14:30:00,25.01,25.01,24.93,24.95,29061.0,25.01,25.01,24.93,24.95,29061.0
2023-06-23 15:00:00,24.95,25.12,24.89,25.06,33753.0,24.95,25.12,24.89,25.06,33753.0
2023-06-23 15:30:00,25.05,25.07,24.91,24.99,110256.0,25.05,25.07,24.91,24.99,110256.0
2023-06-26 09:30:00,24.86,25.22,24.86,25.15,21475.0,24.86,25.22,24.86,25.15,21475.0
2023-06-26 10:00:00,25.14,25.15,25.01,25.15,16773.0,25.14,25.15,25.01,25.15,16773.0
2023-06-26 10:30:00,25.15,25.15,25.02,25.09,10649.0,25.15,25.15,25.02,25.09,10649.0
2023-06-26 11:00:00,25.09,25.12,24.93,25.0,57574.0,25.09,25.12,24.93,25.0,57574.0
2023-06-26 11:30:00,25.0,25.18,24.98,25.18,17769.0,25.0,25.18,24.98,25.18,17769.0
2023-06-26 12:00:00,25.19,25.19,24.81,24.81,18958.0,25.19,25.19,24.81,24.81,18958.0
2023-06-26 12:30:00,24.8,24.88,24.74,24.88,28972.0,24.8,24.88,24.74,24.88,28972.0
2023-06-26 13:00:00,24.87,24.89,24.81,24.86,20595.0,24.87,24.89,24.81,24.86,20595.0
2023-06-26 13:30:00,24.87,25.0,24.85,24.94,30442.0,24.87,25.0,24.85,24.94,30442.0
2023-06-26 14:00:00,24.94,24.94,24.86,24.89,14221.0,24.94,24.94,24.86,24.89,14221.0
2023-06-26 14:30:00,24.89,24.93,24.81,24.83,23921.0,24.89,24.93,24.81,24.83,23921.0
2023-06-26 15:00:00,24.83,24.89,24.75,24.88,63473.0,24.83,24.89,24.75,24.88,63473.0
2023-06-26 15:30:00,24.87,24.88,24.66,24.71,119202.0,24.87,24.88,24.66,24.71,119202.0
2023-06-27 09:30:00,24.88,25.07,24.79,24.93,11556.0,24.88,25.07,24.79,24.93,11556.0
2023-06-27 10:00:00,24.93,25.01,24.74,24.76,10836.0,24.93,25.01,24.74,24.76,10836.0
2023-06-27 10:30:00,24.72,24.94,24.71,24.88,14434.0,24.72,24.94,24.71,24.88,14434.0
2023-06-27 11:00:00,24.86,24.87,24.69,24.87,17888.0,24.86,24.87,24.69,24.87,17888.0
2023-06-27 11:30:00,24.89,24.98,24.88,24.88,14914.0,24.89,24.98,24.88,24.88,14914.0
2023-06-27 12:00:00,24.88,25.09,24.88,25.06,16421.0,24.88,25.09,24.88,25.06,16421.0
2023-06-27 12:30:00,25.05,25.14,25.0,25.1,19227.0,25.05,25.14,25.0,25.1,19227.0
2023-06-27 13:00:00,25.1,25.11,24.92,24.96,28754.0,25.1,25.11,24.92,24.96,28754.0
2023-06-27 13:30:00,24.98,25.08,24.96,25.08,8897.0,24.98,25.08,24.96,25.08,8897.0
2023-06-27 14:00:00,25.09,25.11,25.04,25.1,8579.0,25.09,25.11,25.04,25.1,8579.0
2023-06-27 14:30:00,25.11,25.19,25.09,25.1,30270.0,25.11,25.19,25.09,25.1,30270.0
2023-06-27 15:00:00,25.13,25.24,25.13,25.22,31646.0,25.13,25.24,25.13,25.22,31646.0
2023-06-27 15:30:00,25.21,25.24,25.15,25.19,77197.0,25.21,25.24,25.15,25.19,77197.0
2023-06-28 09:30:00,25.11,25.67,25.02,25.64,77020.0,25.11,25.67,25.02,25.64,77020.0
2023-06-28 10:00:00,25.64,25.64,25.36,25.61,37645.0,25.64,25.64,25.36,25.61,37645.0
2023-06-28 10:30:00,25.61,25.81,25.6,25.7,44516.0,25.61,25.81,25.6,25.7,44516.0
2023-06-28 11:00:00,25.7,25.77,25.55,25.65,50018.0,25.7,25.77,25.55,25.65,50018.0
2023-06-28 11:30:00,25.66,25.82,25.66,25.81,25114.0,25.66,25.82,25.66,25.81,25114.0
2023-06-28 12:00:00,25.8,25.81,25.66,25.68,26660.0,25.8,25.81,25.66,25.68,26660.0
2023-06-28 12:30:00,25.68,25.7,25.58,25.64,57242.0,25.68,25.7,25.58,25.64,57242.0
2023-06-28 13:00:00,25.64,25.74,25.64,25.71,41206.0,25.64,25.74,25.64,25.71,41206.0
2023-06-28 13:30:00,25.71,25.8,25.7,25.74,37815.0,25.71,25.8,25.7,25.74,37815.0
2023-06-28 14:00:00,25.74,25.79,25.67,25.69,15020.0,25.74,25.79,25.67,25.69,15020.0
2023-06-28 14:30:00,25.69,25.77,25.68,25.72,10856.0,25.69,25.77,25.68,25.72,10856.0
2023-06-28 15:00:00,25.72,25.75,25.66,25.73,26534.0,25.72,25.75,25.66,25.73,26534.0
2023-06-28 15:30:00,25.73,25.82,25.7,25.82,60675.0,25.73,25.82,25.7,25.82,60675.0
2023-06-29 09:30:00,25.84,26.15,25.84,26.14,15088.0,25.84,26.15,25.84,26.14,15088.0
2023-06-29 10:00:00,26.23,26.26,25.99,26.08,17572.0,26.23,26.26,25.99,26.08,17572.0
2023-06-29 10:30:00,26.08,26.14,26.03,26.04,18711.0,26.08,26.14,26.03,26.04,18711.0
2023-06-29 11:00:00,26.04,26.14,26.03,26.1,33028.0,26.04,26.14,26.03,26.1,33028.0
2023-06-29 11:30:00,26.11,26.17,26.09,26.11,23070.0,26.11,26.17,26.09,26.11,23070.0
2023-06-29 12:00:00,26.11,26.25,26.11,26.24,26511.0,26.11,26.25,26.11,26.24,26511.0
2023-06-29 12:30:00,26.24,26.32,26.23,26.28,21898.0,26.24,26.32,26.23,26.28,21898.0
2023-06-29 13:00:00,26.29,26.42,26.28,26.41,21283.0,26.29,26.42,26.28,26.41,21283.0
2023-06-29 13:30:00,26.42,26.43,26.32,26.39,23363.0,26.42,26.43,26.32,26.39,23363.0
2023-06-29 14:00:00,26.39,26.45,26.37,26.43,30770.0,26.39,26.45,26.37,26.43,30770.0
2023-06-29 14:30:00,26.42,26.42,26.31,26.39,39723.0,26.42,26.42,26.31,26.39,39723.0
2023-06-29 15:00:00,26.39,26.45,26.39,26.43,34257.0,26.39,26.45,26.39,26.43,34257.0
2023-06-29 15:30:00,26.43,26.55,26.41,26.53,98344.0,26.43,26.55,26.41,26.53,98344.0
2023-06-30 09:30:00,26.71,26.74,25.65,26.52,108060.0,26.71,26.74,25.65,26.52,108060.0
2023-06-30 10:00:00,26.53,26.55,26.22,26.39,51744.0,26.53,26.55,26.22,26.39,51744.0
2023-06-30 10:30:00,26.41,26.56,26.39,26.49,26133.0,26.41,26.56,26.39,26.49,26133.0
2023-06-30 11:00:00,26.5,26.62,26.49,26.54,20134.0,26.5,26.62,26.49,26.54,20134.0
2023-06-30 11:30:00,26.52,26.54,26.46,26.5,39850.0,26.52,26.54,26.46,26.5,39850.0
2023-06-30 12:00:00,26.5,26.54,26.45,26.51,27690.0,26.5,26.54,26.45,26.51,27690.0
2023-06-30 12:30:00,26.52,26.66,26.52,26.62,35097.0,26.52,26.66,26.52,26.62,35097.0
2023-06-30 13:00:00,26.63,26.72,26.62,26.7,14350.0,26.63,26.72,26.62,26.7,14350.0
2023-06-30 13:30:00,26.69,26.78,26.68,26.74,12672.0,26.69,26.78,26.68,26.74,12672.0
2023-06-30 14:00:00,26.74,26.75,26.67,26.68,8350.0,26.74,26.75,26.67,26.68,8350.0
2023-06-30 14:30:00,26.69,26.74,26.62,26.64,19474.0,26.69,26.74,26.62,26.64,19474.0
2023-06-30 15:00:00,26.63,26.63,26.53,26.61,25816.0,26.63,26.63,26.53,26.61,25816.0
2023-06-30 15:30:00,26.62,26.72,26.56,26.63,182340.0,26.62,26.72,26.56,26.63,182340.0
2023-07-03 09:30:00,26.59,26.83,26.5,26.72,12602.0,26.59,26.83,26.5,26.72,12602.0
2023-07-03 10:00:00,26.72,26.73,26.4,26.46,26898.0,26.72,26.73,26.4,26.46,26898.0
2023-07-03 10:30:00,26.45,26.5,26.27,26.39,36255.0,26.45,26.5,26.27,26.39,36255.0
2023-07-03 11:00:00,26.41,26.51,26.37,26.4,23893.0,26.41,26.51,26.37,26.4,23893.0
2023-07-03 11:30:00,26.4,26.42,26.33,26.4,16098.0,26.4,26.42,26.33,26.4,16098.0
2023-07-03 12:00:00,26.39,26.49,26.26,26.45,53121.0,26.39,26.49,26.26,26.45,53121.0
2023-07-03 12:30:00,26.43,26.58,26.43,26.46,71929.0,26.43,26.58,26.43,26.46,71929.0
2023-07-05 09:30:00,26.28,26.41,26.18,26.4,15364.0,26.28,26.41,26.18,26.4,15364.0
2023-07-05 10:00:00,26.42,26.63,26.42,26.58,28725.0,26.42,26.63,26.42,26.58,28725.0
2023-07-05 10:30:00,26.56,26.66,26.53,26.66,124766.0,26.56,26.66,26.53,26.66,124766.0
2023-07-05 11:00:00,26.67,26.77,26.59,26.66,20447.0,26.67,26.77,26.59,26.66,20447.0
2023-07-05 11:30:00,26.67,26.71,26.61,26.67,10000.0,26.67,26.71,26.61,26.67,10000.0
2023-07-05 12:00:00,26.67,26.69,26.62,26.64,9911.0,26.67,26.69,26.62,26.64,9911.0
2023-07-05 12:30:00,26.64,26.67,26.57,26.62,12721.0,26.64,26.67,26.57,26.62,12721.0
2023-07-05 13:00:00,26.61,26.65,26.57,26.64,14680.0,26.61,26.65,26.57,26.64,14680.0
2023-07-05 13:30:00,26.64,26.7,26.57,26.7,13649.0,26.64,26.7,26.57,26.7,13649.0
2023-07-05 14:00:00,26.69,26.72,26.64,26.67,13676.0,26.69,26.72,26.64,26.67,13676.0
2023-07-05 14:30:00,26.66,26.77,26.66,26.74,13652.0,26.66,26.77,26.66,26.74,13652.0
2023-07-05 15:00:00,26.73,26.76,26.72,26.76,21262.0,26.73,26.76,26.72,26.76,21262.0
2023-07-05 15:30:00,26.77,26.82,26.68,26.69,101207.0,26.77,26.82,26.68,26.69,101207.0
2023-07-06 09:30:00,26.24,26.29,25.85,26.02,22557.0,26.24,26.29,25.85,26.02,22557.0
2023-07-06 10:00:00,26.02,26.02,25.55,25.7,47114.0,26.02,26.02,25.55,25.7,47114.0
2023-07-06 10:30:00,25.71,25.73,25.58,25.59,25765.0,25.71,25.73,25.58,25.59,25765.0
2023-07-06 11:00:00,25.61,25.76,25.61,25.71,18126.0,25.61,25.76,25.61,25.71,18126.0
2023-07-06 11:30:00,25.72,25.85,25.69,25.83,20461.0,25.72,25.85,25.69,25.83,20461.0
2023-07-06 12:00:00,25.83,25.92,25.82,25.87,10021.0,25.83,25.92,25.82,25.87,10021.0
2023-07-06 12:30:00,25.86,25.93,25.84,25.89,13541.0,25.86,25.93,25.84,25.89,13541.0
2023-07-06 13:00:00,25.87,25.96,25.85,25.95,15967.0,25.87,25.96,25.85,25.95,15967.0
2023-07-06 13:30:00,25.95,26.13,25.95,26.11,33210.0,25.95,26.13,25.95,26.11,33210.0
2023-07-06 14:00:00,26.13,26.21,25.99,26.01,24872.0,26.13,26.21,25.99,26.01,24872.0
2023-07-06 14:30:00,26.01,26.09,26.01,26.07,14593.0,26.01,26.09,26.01,26.07,14593.0
2023-07-06 15:00:00,26.07,26.16,26.05,26.11,30933.0,26.07,26.16,26.05,26.11,30933.0
2023-07-06 15:30:00,26.12,26.16,26.0,26.14,137205.0,26.12,26.16,26.0,26.14,137205.0
2023-07-07 09:30:00,26.22,26.72,26.14,26.69,18740.0,26.22,26.72,26.14,26.69,18740.0
2023-07-07 10:00:00,26.69,26.74,26.64,26.69,14830.0,26.69,26.74,26.64,26.69,14830.0
2023-07-07 10:30:00,26.69,26.76,26.66,26.75,24714.0,26.69,26.76,26.66,26.75,24714.0
2023-07-07 11:00:00,26.75,26.82,26.69,26.7,11515.0,26.75,26.82,26.69,26.7,11515.0
2023-07-07 11:30:00,26.71,26.71,26.57,26.61,11625.0,26.71,26.71,26.57,26.61,11625.0
2023-07-07 12:00:00,26.6,26.72,26.58,26.72,19774.0,26.6,26.72,26.58,26.72,19774.0
2023-07-07 12:30:00,26.72,26.79,26.69,26.7,14377.0,26.72,26.79,26.69,26.7,14377.0
2023-07-07 13:00:00,26.71,26.78,26.71,26.76,7400.0,26.71,26.78,26.71,26.76,7400.0
2023-07-07 13:30:00,26.76,26.78,26.64,26.65,16258.0,26.76,26.78,26.64,26.65,16258.0
2023-07-07 14:00:00,26.64,26.64,26.5,26.61,13370.0,26.64,26.64,26.5,26.61,13370.0
2023-07-07 14:30:00,26.62,26.65,26.56,26.62,34228.0,26.62,26.65,26.56,26.62,34228.0
2023-07-07 15:00:00,26.61,26.62,26.23,26.37,32627.0,26.61,26.62,26.23,26.37,32627.0
2023-07-07 15:30:00,26.37,26.42,26.21,26.22,53058.0,26.37,26.42,26.21,26.22,53058.0
2023-07-10 09:30:00,26.1,26.4,25.92,26.11,35479.0,26.1,26.4,25.92,26.11,35479.0
2023-07-10 10:00:00,26.16,26.52,26.14,26.52,14260.0,26.16,26.52,26.14,26.52,14260.0
2023-07-10 10:30:00,26.51,26.54,26.38,26.52,15456.0,26.51,26.54,26.38,26.52,15456.0
2023-07-10 11:00:00,26.54,26.69,26.52,26.69,11580.0,26.54,26.69,26.52,26.69,11580.0
2023-07-10 11:30:00,26.73,26.79,26.7,26.78,9058.0,26.73,26.79,26.7,26.78,9058.0
2023-07-10 12:00:00,26.76,26.8,26.64,26.8,9681.0,26.76,26.8,26.64,26.8,9681.0
2023-07-10 12:30:00,26.82,26.83,26.77,26.8,7727.0,26.82,26.83,26.77,26.8,7727.0
2023-07-10 13:00:00,26.79,26.94,26.78,26.93,13201.0,26.79,26.94,26.78,26.93,13201.0
2023-07-10 13:30:00,26.95,26.95,26.86,26.86,11473.0,26.95,26.95,26.86,26.86,11473.0
2023-07-10 14:00:00,26.83,26.96,26.81,26.95,12007.0,26.83,26.96,26.81,26.95,12007.0
2023-07-10 14:30:00,26.95,26.97,26.88,26.94,12458.0,26.95,26.97,26.88,26.94,12458.0
2023-07-10 15:00:00,26.94,26.98,26.91,26.98,12898.0,26.94,26.98,26.91,26.98,12898.0
2023-07-10 15:30:00,26.98,27.02,26.94,27.02,37853.0,26.98,27.02,26.94,27.02,37853.0
2023-07-11 09:30:00,27.0,27.01,26.25,26.51,41102.0,27.0,27.01,26.25,26.51,41102.0
2023-07-11 10:00:00,26.51,26.58,26.26,26.36,37862.0,26.51,26.58,26.26,26.36,37862.0
2023-07-11 10:30:00,26.38,26.43,26.17,26.22,59813.0,26.38,26.43,26.17,26.22,59813.0
2023-07-11 11:00:00,26.23,26.31,26.03,26.05,66671.0,26.23,26.31,26.03,26.05,66671.0
2023-07-11 11:30:00,26.05,26.22,26.03,26.19,31980.0,26.05,26.22,26.03,26.19,31980.0
2023-07-11 12:00:00,26.18,26.31,26.18,26.2,37611.0,26.18,26.31,26.18,26.2,37611.0
2023-07-11 12:30:00,26.19,26.27,26.16,26.19,29340.0,26.19,26.27,26.16,26.19,29340.0
2023-07-11 13:00:00,26.21,26.41,26.21,26.34,11599.0,26.21,26.41,26.21,26.34,11599.0
2023-07-11 13:30:00,26.34,26.37,26.26,26.33,24093.0,26.34,26.37,26.26,26.33,24093.0
2023-07-11 14:00:00,26.34,26.35,26.17,26.23,22630.0,26.34,26.35,26.17,26.23,22630.0
2023-07-11 14:30:00,26.23,26.38,26.21,26.35,12072.0,26.23,26.38,26.21,26.35,12072.0
2023-07-11 15:00:00,26.35,26.44,26.32,26.43,25031.0,26.35,26.44,26.32,26.43,25031.0
2023-07-11 15:30:00,26.43,26.49,26.31,26.46,67300.0,26.43,26.49,26.31,26.46,67300.0
2023-07-12 09:30:00,27.01,27.03,26.46,26.48,16634.0,27.01,27.03,26.46,26.48,16634.0
2023-07-12 10:00:00,26.52,26.52,26.22,26.36,17849.0,26.52,26.52,26.22,26.36,17849.0
2023-07-12 10:30:00,26.38,26.43,26.13,26.19,24396.0,26.38,26.43,26.13,26.19,24396.0
2023-07-12 11:00:00,26.2,26.4,26.19,26.32,17327.0,26.2,26.4,26.19,26.32,17327.0
2023-07-12 11:30:00,26.31,26.32,25.92,25.97,22504.0,26.31,26.32,25.92,25.97,22504.0
2023-07-12 12:00:00,25.96,26.01,25.94,25.97,11986.0,25.96,26.01,25.94,25.97,11986.0
2023-07-12 12:30:00,25.97,26.06,25.96,26.01,14753.0,25.97,26.06,25.96,26.01,14753.0
2023-07-12 13:00:00,26.03,26.17,26.03,26.14,11172.0,26.03,26.17,26.03,26.14,11172.0
2023-07-12 13:30:00,26.14,26.21,26.13,26.17,9137.0,26.14,26.21,26.13,26.17,9137.0
2023-07-12 14:00:00,26.16,26.22,26.14,26.19,13586.0,26.16,26.22,26.14,26.19,13586.0
2023-07-12 14:30:00,26.18,26.19,26.09,26.13,11034.0,26.18,26.19,26.09,26.13,11034.0
2023-07-12 15:00:00,26.13,26.13,25.94,26.0,24264.0,26.13,26.13,25.94,26.0,24264.0
2023-07-12 15:30:00,26.0,26.17,25.99,26.0,104567.0,26.0,26.17,25.99,26.0,104567.0
2023-07-13 09:30:00,26.13,26.37,26.09,26.37,14661.0,26.13,26.37,26.09,26.37,14661.0
2023-07-13 10:00:00,26.38,26.53,26.29,26.45,28844.0,26.38,26.53,26.29,26.45,28844.0
2023-07-13 10:30:00,26.45,26.69,26.45,26.69,18452.0,26.45,26.69,26.45,26.69,18452.0
2023-07-13 11:00:00,26.68,26.82,26.51,26.51,24623.0,26.68,26.82,26.51,26.51,24623.0
2023-07-13 11:30:00,26.51,26.76,26.49,26.76,29002.0,26.51,26.76,26.49,26.76,29002.0
2023-07-13 12:00:00,26.77,26.8,26.66,26.8,24597.0,26.77,26.8,26.66,26.8,24597.0
2023-07-13 12:30:00,26.81,26.81,26.68,26.7,12526.0,26.81,26.81,26.68,26.7,12526.0
2023-07-13 13:00:00,26.7,26.77,26.69,26.74,15630.0,26.7,26.77,26.69,26.74,15630.0
2023-07-13 13:30:00,26.74,26.75,26.61,26.62,26492.0,26.74,26.75,26.61,26.62,26492.0
2023-07-13 14:00:00,26.62,26.63,26.58,26.58,16415.0,26.62,26.63,26.58,26.58,16415.0
2023-07-13 14:30:00,26.58,26.66,26.55,26.66,21803.0,26.58,26.66,26.55,26.66,21803.0
2023-07-13 15:00:00,26.66,26.76,26.65,26.76,25448.0,26.66,26.76,26.65,26.76,25448.0
2023-07-13 15:30:00,26.75,26.85,26.67,26.79,102592.0,26.75,26.85,26.67,26.79,102592.0
2023-07-14 09:30:00,26.76,26.86,26.63,26.63,7249.0,26.76,26.86,26.63,26.63,7249.0
2023-07-14 10:00:00,26.64,26.71,26.56,26.61,10789.0,26.64,26.71,26.56,26.61,10789.0
2023-07-14 10:30:00,26.6,26.68,26.43,26.54,12702.0,26.6,26.68,26.43,26.54,12702.0
2023-07-14 11:00:00,26.54,26.71,26.52,26.52,17030.0,26.54,26.71,26.52,26.52,17030.0
2023-07-14 11:30:00,26.52,26.58,26.49,26.57,12692.0,26.52,26.58,26.49,26.57,12692.0
2023-07-14 12:00:00,26.57,26.57,26.46,26.48,11624.0,26.57,26.57,26.46,26.48,11624.0
2023-07-14 12:30:00,26.47,26.61,26.47,26.61,13417.0,26.47,26.61,26.47,26.61,13417.0
2023-07-14 13:00:00,26.6,26.61,26.45,26.48,12343.0,26.6,26.61,26.45,26.48,12343.0
2023-07-14 13:30:00,26.51,26.53,26.43,26.43,15420.0,26.51,26.53,26.43,26.43,15420.0
2023-07-14 14:00:00,26.44,26.51,26.33,26.33,12042.0,26.44,26.51,26.33,26.33,12042.0
2023-07-14 14:30:00,26.32,26.4,26.3,26.34,15280.0,26.32,26.4,26.3,26.34,15280.0
2023-07-14 15:00:00,26.33,26.38,26.27,26.36,14987.0,26.33,26.38,26.27,26.36,14987.0
2023-07-14 15:30:00,26.37,26.4,26.27,26.3,37769.0,26.37,26.4,26.27,26.3,37769.0
2023-07-17 09:30:00,26.38,26.75,26.24,26.71,12164.0,26.38,26.75,26.24,26.71,12164.0
2023-07-17 10:00:00,26.75,26.81,26.65,26.72,13280.0,26.75,26.81,26.65,26.72,13280.0
2023-07-17 10:30:00,26.73,26.95,26.72,26.95,39181.0,26.73,26.95,26.72,26.95,39181.0
2023-07-17 11:00:00,26.97,26.97,26.58,26.66,18688.0,26.97,26.97,26.58,26.66,18688.0
2023-07-17 11:30:00,26.66,26.73,26.61,26.73,22716.0,26.66,26.73,26.61,26.73,22716.0
2023-07-17 12:00:00,26.71,26.73,26.54,26.55,18080.0,26.71,26.73,26.54,26.55,18080.0
2023-07-17 12:30:00,26.56,26.73,26.52,26.73,21698.0,26.56,26.73,26.52,26.73,21698.0
2023-07-17 13:00:00,26.72,26.78,26.6,26.67,20628.0,26.72,26.78,26.6,26.67,20628.0
2023-07-17 13:30:00,26.68,26.76,26.58,26.58,14247.0,26.68,26.76,26.58,26.58,14247.0
2023-07-17 14:00:00,26.59,26.61,26.54,26.6,15433.0,26.59,26.61,26.54,26.6,15433.0
2023-07-17 14:30:00,26.6,26.63,26.57,26.6,19263.0,26.6,26.63,26.57,26.6,19263.0
2023-07-17 15:00:00,26.6,26.64,26.53,26.55,29598.0,26.6,26.64,26.53,26.55,29598.0
2023-07-17 15:30:00,26.54,26.54,26.36,26.39,97949.0,26.54,26.54,26.36,26.39,97949.0
2023-07-18 09:30:00,26.38,26.42,26.22,26.42,10936.0,26.38,26.42,26.22,26.42,10936.0
2023-07-18 10:00:00,26.42,26.5,26.36,26.43,11805.0,26.42,26.5,26.36,26.43,11805.0
2023-07-18 10:30:00,26.42,26.47,26.32,26.36,13968.0,26.42,26.47,26.32,26.36,13968.0
2023-07-18 11:00:00,26.35,26.38,26.27,26.27,14116.0,26.35,26.38,26.27,26.27,14116.0
2023-07-18 11:30:00,26.25,26.32,26.23,26.3,14109.0,26.25,26.32,26.23,26.3,14109.0
2023-07-18 12:00:00,26.31,26.5,26.31,26.5,12115.0,26.31,26.5,26.31,26.5,12115.0
2023-07-18 12:30:00,26.52,26.64,26.51,26.58,25972.0,26.52,26.64,26.51,26.58,25972.0
2023-07-18 13:00:00,26.62,26.63,26.52,26.53,15716.0,26.62,26.63,26.52,26.53,15716.0
2023-07-18 13:30:00,26.54,26.6,26.45,26.56,16680.0,26.54,26.6,26.45,26.56,16680.0
2023-07-18 14:00:00,26.56,26.77,26.53,26.74,20161.0,26.56,26.77,26.53,26.74,20161.0
2023-07-18 14:30:00,26.76,26.79,26.67,26.77,17157.0,26.76,26.79,26.67,26.77,17157.0
2023-07-18 15:00:00,26.79,26.82,26.75,26.82,19045.0,26.79,26.82,26.75,26.82,19045.0
2023-07-18 15:30:00,26.82,26.88,26.74,26.81,85162.0,26.82,26.88,26.74,26.81,85162.0
2023-07-19 09:30:00,26.99,27.58,26.99,27.44,52261.0,26.99,27.58,26.99,27.44,52261.0
2023-07-19 10:00:00,27.44,27.57,27.38,27.51,31191.0,27.44,27.57,27.38,27.51,31191.0
2023-07-19 10:30:00,27.52,27.77,27.49,27.68,80099.0,27.52,27.77,27.49,27.68,80099.0
2023-07-19 11:00:00,27.68,27.74,27.61,27.73,21276.0,27.68,27.74,27.61,27.73,21276.0
2023-07-19 11:30:00,27.69,27.72,27.41,27.48,13423.0,27.69,27.72,27.41,27.48,13423.0
2023-07-19 12:00:00,27.48,27.51,27.04,27.04,15977.0,27.48,27.51,27.04,27.04,15977.0
2023-07-19 12:30:00,27.03,27.03,26.91,26.91,10228.0,27.03,27.03,26.91,26.91,10228.0
2023-07-19 13:00:00,26.93,26.93,26.67,26.77,16772.0,26.93,26.93,26.67,26.77,16772.0
2023-07-19 13:30:00,26.76,26.92,26.72,26.91,10276.0,26.76,26.92,26.72,26.91,10276.0
2023-07-19 14:00:00,26.93,26.95,26.82,26.85,13553.0,26.93,26.95,26.82,26.85,13553.0
2023-07-19 14:30:00,26.85,26.94,26.85,26.92,11838.0,26.85,26.94,26.85,26.92,11838.0
2023-07-19 15:00:00,26.93,26.98,26.91,26.97,11754.0,26.93,26.98,26.91,26.97,11754.0
2023-07-19 15:30:00,26.96,26.97,26.86,26.88,49901.0,26.96,26.97,26.86,26.88,49901.0
2023-07-20 09:30:00,26.64,26.82,26.61,26.72,12935.0,26.64,26.82,26.61,26.72,12935.0
2023-07-20 10:00:00,26.77,26.79,26.51,26.51,18121.0,26.77,26.79,26.51,26.51,18121.0
2023-07-20 10:30:00,26.49,26.52,26.38,26.51,47692.0,26.49,26.52,26.38,26.51,47692.0
2023-07-20 11:00:00,26.51,26.65,26.46,26.61,11890.0,26.51,26.65,26.46,26.61,11890.0
2023-07-20 11:30:00,26.64,26.66,26.49,26.55,28662.0,26.64,26.66,26.49,26.55,28662.0
2023-07-20 12:00:00,26.54,26.55,26.47,26.49,10553.0,26.54,26.55,26.47,26.49,10553.0
2023-07-20 12:30:00,26.49,26.5,26.39,26.42,15183.0,26.49,26.5,26.39,26.42,15183.0
2023-07-20 13:00:00,26.41,26.44,26.36,26.44,13186.0,26.41,26.44,26.36,26.44,13186.0
2023-07-20 13:30:00,26.46,26.54,26.44,26.47,14265.0,26.46,26.54,26.44,26.47,14265.0
2023-07-20 14:00:00,26.46,26.46,26.38,26.39,13651.0,26.46,26.46,26.38,26.39,13651.0
2023-07-20 14:30:00,26.37,26.44,26.34,26.35,25829.0,26.37,26.44,26.34,26.35,25829.0
2023-07-20 15:00:00,26.34,26.4,26.32,26.36,29444.0,26.34,26.4,26.32,26.36,29444.0
2023-07-20 15:30:00,26.37,26.44,26.33,26.37,78701.0,26.37,26.44,26.33,26.37,78701.0
2023-07-21 09:30:00,26.64,26.91,26.49,26.65,57065.0,26.64,26.91,26.49,26.65,57065.0
2023-07-21 10:00:00,26.64,26.79,26.56,26.64,16338.0,26.64,26.79,26.56,26.64,16338.0
2023-07-21 10:30:00,26.61,26.72,26.58,26.68,25240.0,26.61,26.72,26.58,26.68,25240.0
2023-07-21 11:00:00,26.68,26.84,26.62,26.8,15136.0,26.68,26.84,26.62,26.8,15136.0
2023-07-21 11:30:00,26.81,26.83,26.72,26.8,14378.0,26.81,26.83,26.72,26.8,14378.0
2023-07-21 12:00:00,26.79,26.79,26.68,26.7,11116.0,26.79,26.79,26.68,26.7,11116.0
2023-07-21 12:30:00,26.69,26.69,26.63,26.69,8152.0,26.69,26.69,26.63,26.69,8152.0
2023-07-21 13:00:00,26.69,26.7,26.61,26.7,8409.0,26.69,26.7,26.61,26.7,8409.0
2023-07-21 13:30:00,26.67,26.72,26.64,26.69,10409.0,26.67,26.72,26.64,26.69,10409.0
2023-07-21 14:00:00,26.67,26.67,26.53,26.57,12338.0,26.67,26.67,26.53,26.57,12338.0
2023-07-21 14:30:00,26.57,26.61,26.49,26.52,15648.0,26.57,26.61,26.49,26.52,15648.0
2023-07-21 15:00:00,26.51,26.52,26.37,26.45,19197.0,26.51,26.52,26.37,26.45,19197.0
2023-07-21 15:30:00,26.45,26.45,26.37,26.39,48131.0,26.45,26.45,26.37,26.39,48131.0
2023-07-24 09:30:00,26.41,26.52,26.24,26.32,20152.0,26.41,26.52,26.24,26.32,20152.0
2023-07-24 10:00:00,26.32,26.38,26.22,26.34,9860.0,26.32,26.38,26.22,26.34,9860.0
2023-07-24 10:30:00,26.34,26.38,26.14,26.16,9720.0,26.34,26.38,26.14,26.16,9720.0
2023-07-24 11:00:00,26.18,26.21,26.05,26.07,9573.0,26.18,26.21,26.05,26.07,9573.0
2023-07-24 11:30:00,26.04,26.15,25.96,26.14,10557.0,26.04,26.15,25.96,26.14,10557.0
2023-07-24 12:00:00,26.14,26.2,26.12,26.14,12994.0,26.14,26.2,26.12,26.14,12994.0
2023-07-24 12:30:00,26.16,26.22,26.15,26.19,10244.0,26.16,26.22,26.15,26.19,10244.0
2023-07-24 13:00:00,26.19,26.23,26.15,26.18,8817.0,26.19,26.23,26.15,26.18,8817.0
2023-07-24 13:30:00,26.16,26.22,26.16,26.18,7024.0,26.16,26.22,26.16,26.18,7024.0
2023-07-24 14:00:00,26.18,26.22,26.17,26.19,8093.0,26.18,26.22,26.17,26.19,8093.0
2023-07-24 14:30:00,26.19,26.25,26.18,26.23,8697.0,26.19,26.25,26.18,26.23,8697.0
2023-07-24 15:00:00,26.22,26.24,26.19,26.22,9852.0,26.22,26.24,26.19,26.22,9852.0
2023-07-24 15:30:00,26.22,26.35,26.21,26.35,36920.0,26.22,26.35,26.21,26.35,36920.0
2023-07-25 09:30:00,26.3,26.54,26.3,26.47,6623.0,26.3,26.54,26.3,26.47,6623.0
2023-07-25 10:00:00,26.55,26.58,26.48,26.5,7605.0,26.55,26.58,26.48,26.5,7605.0
2023-07-25 10:30:00,26.48,26.65,26.48,26.64,8522.0,26.48,26.65,26.48,26.64,8522.0
2023-07-25 11:00:00,26.66,26.76,26.65,26.76,10687.0,26.66,26.76,26.65,26.76,10687.0
2023-07-25 11:30:00,26.76,26.76,26.58,26.62,11155.0,26.76,26.76,26.58,26.62,11155.0
2023-07-25 12:00:00,26.63,26.86,26.62,26.83,18779.0,26.63,26.86,26.62,26.83,18779.0
2023-07-25 12:30:00,26.83,26.91,26.77,26.91,19728.0,26.83,26.91,26.77,26.91,19728.0
2023-07-25 13:00:00,26.91,26.96,26.81,26.96,13625.0,26.91,26.96,26.81,26.96,13625.0
2023-07-25 13:30:00,26.97,26.97,26.89,26.89,10886.0,26.97,26.97,26.89,26.89,10886.0
2023-07-25 14:00:00,26.89,27.06,26.89,27.04,23996.0,26.89,27.06,26.89,27.04,23996.0
2023-07-25 14:30:00,27.05,27.14,27.05,27.05,31426.0,27.05,27.14,27.05,27.05,31426.0
2023-07-25 15:00:00,27.05,27.09,26.98,27.04,29769.0,27.05,27.09,26.98,27.04,29769.0
2023-07-25 15:30:00,27.04,27.11,26.9,26.9,155888.0,27.04,27.11,26.9,26.9,155888.0
2023-07-26 09:30:00,26.85,27.28,26.83,27.22,14532.0,26.85,27.28,26.83,27.22,14532.0
2023-07-26 10:00:00,27.2,27.35,27.19,27.28,11980.0,27.2,27.35,27.19,27.28,11980.0
2023-07-26 10:30:00,27.28,27.36,27.18,27.21,14574.0,27.28,27.36,27.18,27.21,14574.0
2023-07-26 11:00:00,27.19,27.35,27.13,27.3,16905.0,27.19,27.35,27.13,27.3,16905.0
2023-07-26 11:30:00,27.31,27.47,27.31,27.44,12995.0,27.31,27.47,27.31,27.44,12995.0
2023-07-26 12:00:00,27.45,27.49,27.41,27.46,21533.0,27.45,27.49,27.41,27.46,21533.0
2023-07-26 12:30:00,27.47,27.51,27.36,27.39,14582.0,27.47,27.51,27.36,27.39,14582.0
2023-07-26 13:00:00,27.39,27.42,27.38,27.42,12051.0,27.39,27.42,27.38,27.42,12051.0
2023-07-26 13:30:00,27.42,27.44,27.38,27.38,14235.0,27.42,27.44,27.38,27.38,14235.0
2023-07-26 14:00:00,27.37,27.47,27.31,27.34,20943.0,27.37,27.47,27.31,27.34,20943.0
2023-07-26 14:30:00,27.33,27.38,27.19,27.3,17315.0,27.33,27.38,27.19,27.3,17315.0
2023-07-26 15:00:00,27.29,27.4,27.2,27.38,21064.0,27.29,27.4,27.2,27.38,21064.0
2023-07-26 15:30:00,27.37,27.47,27.33,27.43,65196.0,27.37,27.47,27.33,27.43,65196.0
2023-07-27 09:30:00,27.81,27.9,27.42,27.74,37849.0,27.81,27.9,27.42,27.74,37849.0
2023-07-27 10:00:00,27.75,28.11,27.68,28.01,221299.0,27.75,28.11,27.68,28.01,221299.0
2023-07-27 10:30:00,28.02,28.11,27.95,28.03,41117.0,28.02,28.11,27.95,28.03,41117.0
2023-07-27 11:00:00,28.04,28.36,28.04,28.36,25725.0,28.04,28.36,28.04,28.36,25725.0
2023-07-27 11:30:00,28.35,28.39,28.09,28.23,33028.0,28.35,28.39,28.09,28.23,33028.0
2023-07-27 12:00:00,28.24,28.38,28.23,28.38,20263.0,28.24,28.38,28.23,28.38,20263.0
2023-07-27 12:30:00,28.41,28.48,28.37,28.42,17002.0,28.41,28.48,28.37,28.42,17002.0
2023-07-27 13:00:00,28.43,28.45,28.17,28.25,30955.0,28.43,28.45,28.17,28.25,30955.0
2023-07-27 13:30:00,28.25,28.37,28.23,28.33,41025.0,28.25,28.37,28.23,28.33,41025.0
2023-07-27 14:00:00,28.34,28.35,28.05,28.13,48715.0,28.34,28.35,28.05,28.13,48715.0
2023-07-27 14:30:00,28.13,28.19,27.99,28.04,46223.0,28.13,28.19,27.99,28.04,46223.0
2023-07-27 15:00:00,28.02,28.22,27.99,28.19,52077.0,28.02,28.22,27.99,28.19,52077.0
2023-07-27 15:30:00,28.19,28.24,27.98,28.0,157187.0,28.19,28.24,27.98,28.0,157187.0
2023-07-28 09:30:00,28.28,28.33,27.8,27.8,17078.0,28.28,28.33,27.8,27.8,17078.0
2023-07-28 10:00:00,27.75,27.8,27.37,27.7,41142.0,27.75,27.8,27.37,27.7,41142.0
2023-07-28 10:30:00,27.72,27.85,27.67,27.81,24479.0,27.72,27.85,27.67,27.81,24479.0
2023-07-28 11:00:00,27.84,27.84,27.56,27.75,15293.0,27.84,27.84,27.56,27.75,15293.0
2023-07-28 11:30:00,27.78,27.86,27.71,27.86,11960.0,27.78,27.86,27.71,27.86,11960.0
2023-07-28 12:00:00,27.86,27.87,27.79,27.83,9890.0,27.86,27.87,27.79,27.83,9890.0
2023-07-28 12:30:00,27.84,27.92,27.76,27.77,10027.0,27.84,27.92,27.76,27.77,10027.0
2023-07-28 13:00:00,27.76,27.89,27.75,27.88,12527.0,27.76,27.89,27.75,27.88,12527.0
2023-07-28 13:30:00,27.87,28.0,27.79,27.99,14370.0,27.87,28.0,27.79,27.99,14370.0
2023-07-28 14:00:00,28.0,28.17,27.99,28.13,18945.0,28.0,28.17,27.99,28.13,18945.0
2023-07-28 14:30:00,28.11,28.11,27.96,27.96,20309.0,28.11,28.11,27.96,27.96,20309.0
2023-07-28 15:00:00,27.96,28.02,27.84,27.84,56384.0,27.96,28.02,27.84,27.84,56384.0
2023-07-28 15:30:00,27.83,28.03,27.82,28.02,151339.0,27.83,28.03,27.82,28.02,151339.0
2023-07-31 09:30:00,28.15,28.65,28.15,28.54,172813.0,28.15,28.65,28.15,28.54,172813.0
2023-07-31 10:00:00,28.53,28.53,28.21,28.38,29725.0,28.53,28.53,28.21,28.38,29725.0
2023-07-31 10:30:00,28.4,28.51,28.34,28.4,66707.0,28.4,28.51,28.34,28.4,66707.0
2023-07-31 11:00:00,28.4,28.52,28.35,28.51,50334.0,28.4,28.52,28.35,28.51,50334.0
2023-07-31 11:30:00,28.54,28.83,28.5,28.67,14764.0,28.54,28.83,28.5,28.67,14764.0
2023-07-31 12:00:00,28.67,28.69,28.5,28.52,20466.0,28.67,28.69,28.5,28.52,20466.0
2023-07-31 12:30:00,28.52,28.65,28.51,28.59,30699.0,28.52,28.65,28.51,28.59,30699.0
2023-07-31 13:00:00,28.61,28.81,28.61,28.76,16768.0,28.61,28.81,28.61,28.76,16768.0
2023-07-31 13:30:00,28.75,28.83,28.72,28.74,17590.0,28.75,28.83,28.72,28.74,17590.0
2023-07-31 14:00:00,28.74,28.82,28.66,28.78,42507.0,28.74,28.82,28.66,28.78,42507.0
2023-07-31 14:30:00,28.78,28.84,28.76,28.8,24672.0,28.78,28.84,28.76,28.8,24672.0
2023-07-31 15:00:00,28.8,28.85,28.66,28.83,130039.0,28.8,28.85,28.66,28.83,130039.0
2023-07-31 15:30:00,28.84,28.84,28.46,28.7,99177.0,28.84,28.84,28.46,28.7,99177.0
2023-08-01 09:30:00,32.51,32.55,29.79,30.68,496738.0,32.51,32.55,29.79,30.68,496738.0
2023-08-01 10:00:00,30.63,31.15,30.26,31.12,161910.0,30.63,31.15,30.26,31.12,161910.0
2023-08-01 10:30:00,31.1,31.51,30.97,31.31,213080.0,31.1,31.51,30.97,31.31,213080.0
2023-08-01 11:00:00,31.32,31.52,31.08,31.41,90276.0,31.32,31.52,31.08,31.41,90276.0
2023-08-01 11:30:00,31.38,31.47,31.21,31.38,44193.0,31.38,31.47,31.21,31.38,44193.0
2023-08-01 12:00:00,31.39,31.59,31.33,31.38,111550.0,31.39,31.59,31.33,31.38,111550.0
2023-08-01 12:30:00,31.39,31.57,31.3,31.31,88556.0,31.39,31.57,31.3,31.31,88556.0
2023-08-01 13:00:00,31.32,31.39,31.11,31.33,49315.0,31.32,31.39,31.11,31.33,49315.0
2023-08-01 13:30:00,31.33,31.97,31.29,31.85,102412.0,31.33,31.97,31.29,31.85,102412.0
2023-08-01 14:00:00,31.85,32.04,31.56,31.67,124086.0,31.85,32.04,31.56,31.67,124086.0
2023-08-01 14:30:00,31.65,31.84,31.55,31.8,94077.0,31.65,31.84,31.55,31.8,94077.0
2023-08-01 15:00:00,31.82,32.01,31.75,31.85,181994.0,31.82,32.01,31.75,31.85,181994.0
2023-08-01 15:30:00,31.85,32.03,31.76,31.94,419792.0,31.85,32.03,31.76,31.94,419792.0
2023-08-02 09:30:00,31.59,31.77,31.27,31.57,67484.0,31.59,31.77,31.27,31.57,67484.0
2023-08-02 10:00:00,31.55,31.56,31.12,31.36,104781.0,31.55,31.56,31.12,31.36,104781.0
2023-08-02 10:30:00,31.32,31.54,31.03,31.03,100624.0,31.32,31.54,31.03,31.03,100624.0
2023-08-02 11:00:00,31.02,31.21,30.94,31.09,76594.0,31.02,31.21,30.94,31.09,76594.0
2023-08-02 11:30:00,31.09,31.28,30.99,31.01,76720.0,31.09,31.28,30.99,31.01,76720.0
2023-08-02 12:00:00,31.0,31.01,30.54,30.84,53760.0,31.0,31.01,30.54,30.84,53760.0
2023-08-02 12:30:00,30.88,31.03,30.82,30.97,27091.0,30.88,31.03,30.82,30.97,27091.0
2023-08-02 13:00:00,30.97,31.08,30.91,30.99,43270.0,30.97,31.08,30.91,30.99,43270.0
2023-08-02 13:30:00,30.97,31.01,30.83,30.85,34551.0,30.97,31.01,30.83,30.85,34551.0
2023-08-02 14:00:00,30.83,30.93,30.52,30.63,52444.0,30.83,30.93,30.52,30.63,52444.0
2023-08-02 14:30:00,30.59,30.76,30.46,30.58,36069.0,30.59,30.76,30.46,30.58,36069.0
2023-08-02 15:00:00,30.59,30.59,30.39,30.5,54307.0,30.59,30.59,30.39,30.5,54307.0
2023-08-02 15:30:00,30.49,30.61,30.45,30.55,202702.0,30.49,30.61,30.45,30.55,202702.0
2023-08-03 09:30:00,30.55,30.98,30.06,30.07,47884.0,30.55,30.98,30.06,30.07,47884.0
2023-08-03 10:00:00,30.07,30.28,29.98,30.1,38463.0,30.07,30.28,29.98,30.1,38463.0
2023-08-03 10:30:00,30.1,30.2,29.85,30.0,36956.0,30.1,30.2,29.85,30.0,36956.0
2023-08-03 11:00:00,30.01,30.27,29.99,30.27,25541.0,30.01,30.27,29.99,30.27,25541.0
2023-08-03 11:30:00,30.28,30.43,30.21,30.21,18404.0,30.28,30.43,30.21,30.21,18404.0
2023-08-03 12:00:00,30.22,30.23,30.09,30.16,13347.0,30.22,30.23,30.09,30.16,13347.0
2023-08-03 12:30:00,30.17,30.42,30.15,30.39,14721.0,30.17,30.42,30.15,30.39,14721.0
2023-08-03 13:00:00,30.36,30.42,30.3,30.31,11984.0,30.36,30.42,30.3,30.31,11984.0
2023-08-03 13:30:00,30.33,30.33,30.09,30.15,17088.0,30.33,30.33,30.09,30.15,17088.0
2023-08-03 14:00:00,30.15,30.33,30.15,30.27,22989.0,30.15,30.33,30.15,30.27,22989.0
2023-08-03 14:30:00,30.26,30.45,30.22,30.45,33957.0,30.26,30.45,30.22,30.45,33957.0
2023-08-03 15:00:00,30.45,30.45,30.24,30.33,32623.0,30.45,30.45,30.24,30.33,32623.0
2023-08-03 15:30:00,30.33,30.35,30.22,30.26,78146.0,30.33,30.35,30.22,30.26,78146.0
2023-08-04 09:30:00,30.14,30.38,29.97,30.1,33268.0,30.14,30.38,29.97,30.1,33268.0
2023-08-04 10:00:00,30.04,30.04,29.67,29.8,42575.0,30.04,30.04,29.67,29.8,42575.0
2023-08-04 10:30:00,29.79,30.08,29.79,29.88,63975.0,29.79,30.08,29.79,29.88,63975.0
2023-08-04 11:00:00,29.88,30.4,29.88,30.4,37283.0,29.88,30.4,29.88,30.4,37283.0
2023-08-04 11:30:00,30.4,30.59,30.35,30.57,17611.0,30.4,30.59,30.35,30.57,17611.0
2023-08-04 12:00:00,30.57,30.65,30.47,30.64,23159.0,30.57,30.65,30.47,30.64,23159.0
2023-08-04 12:30:00,30.64,30.67,30.39,30.39,46365.0,30.64,30.67,30.39,30.39,46365.0
2023-08-04 13:00:00,30.4,30.47,30.27,30.28,20275.0,30.4,30.47,30.27,30.28,20275.0
2023-08-04 13:30:00,30.28,30.4,30.24,30.25,26328.0,30.28,30.4,30.24,30.25,26328.0
2023-08-04 14:00:00,30.25,30.26,30.07,30.08,22483.0,30.25,30.26,30.07,30.08,22483.0
2023-08-04 14:30:00,30.07,30.14,29.85,29.91,25050.0,30.07,30.14,29.85,29.91,25050.0
2023-08-04 15:00:00,29.91,29.97,29.76,29.8,37962.0,29.91,29.97,29.76,29.8,37962.0
2023-08-04 15:30:00,29.82,29.87,29.65,29.8,119711.0,29.82,29.87,29.65,29.8,119711.0
2023-08-07 09:30:00,29.79,29.89,29.22,29.22,15928.0,29.79,29.89,29.22,29.22,15928.0
2023-08-07 10:00:00,29.21,29.73,29.1,29.72,23865.0,29.21,29.73,29.1,29.72,23865.0
2023-08-07 10:30:00,29.7,29.82,29.61,29.69,30586.0,29.7,29.82,29.61,29.69,30586.0
2023-08-07 11:00:00,29.67,29.72,29.61,29.69,14901.0,29.67,29.72,29.61,29.69,14901.0
2023-08-07 11:30:00,29.68,29.7,29.51,29.53,10312.0,29.68,29.7,29.51,29.53,10312.0
2023-08-07 12:00:00,29.52,29.6,29.46,29.6,12653.0,29.52,29.6,29.46,29.6,12653.0
2023-08-07 12:30:00,29.61,29.8,29.59,29.79,16819.0,29.61,29.8,29.59,29.79,16819.0
2023-08-07 13:00:00,29.82,29.9,29.67,29.76,20726.0,29.82,29.9,29.67,29.76,20726.0
2023-08-07 13:30:00,29.77,29.95,29.77,29.89,7282.0,29.77,29.95,29.77,29.89,7282.0
2023-08-07 14:00:00,29.89,30.0,29.83,29.97,13558.0,29.89,30.0,29.83,29.97,13558.0
2023-08-07 14:30:00,29.97,30.06,29.94,30.06,13410.0,29.97,30.06,29.94,30.06,13410.0
2023-08-07 15:00:00,30.07,30.34,30.07,30.25,33961.0,30.07,30.34,30.07,30.25,33961.0
2023-08-07 15:30:00,30.25,30.4,30.23,30.4,94457.0,30.25,30.4,30.23,30.4,94457.0
2023-08-08 09:30:00,30.06,30.71,29.41,30.51,61365.0,30.06,30.71,29.41,30.51,61365.0
2023-08-08 10:00:00,30.49,30.49,30.11,30.24,23275.0,30.49,30.49,30.11,30.24,23275.0
2023-08-08 10:30:00,30.2,30.27,30.09,30.1,24982.0,30.2,30.27,30.09,30.1,24982.0
2023-08-08 11:00:00,30.11,30.15,29.98,30.15,20961.0,30.11,30.15,29.98,30.15,20961.0
2023-08-08 11:30:00,30.18,30.19,29.95,30.15,66812.0,30.18,30.19,29.95,30.15,66812.0
2023-08-08 12:00:00,30.17,30.38,30.13,30.36,25370.0,30.17,30.38,30.13,30.36,25370.0
2023-08-08 12:30:00,30.37,30.58,30.37,30.58,28029.0,30.37,30.58,30.37,30.58,28029.0
2023-08-08 13:00:00,30.59,30.63,30.5,30.6,20392.0,30.59,30.63,30.5,30.6,20392.0
2023-08-08 13:30:00,30.63,30.66,30.55,30.66,19703.0,30.63,30.66,30.55,30.66,19703.0
2023-08-08 14:00:00,30.67,30.77,30.62,30.74,31860.0,30.67,30.77,30.62,30.74,31860.0
2023-08-08 14:30:00,30.74,30.76,30.6,30.71,92112.0,30.74,30.76,30.6,30.71,92112.0
2023-08-08 15:00:00,30.7,30.72,30.6,30.65,39417.0,30.7,30.72,30.6,30.65,39417.0
2023-08-08 15:30:00,30.66,30.86,30.66,30.77,162449.0,30.66,30.86,30.66,30.77,162449.0
2023-08-09 09:30:00,30.73,31.13,30.73,31.06,45750.0,30.73,31.13,30.73,31.06,45750.0
2023-08-09 10:00:00,31.05,31.15,30.79,31.08,71768.0,31.05,31.15,30.79,31.08,71768.0
2023-08-09 10:30:00,31.1,31.11,30.65,30.71,78231.0,31.1,31.11,30.65,30.71,78231.0
2023-08-09 11:00:00,30.7,30.76,30.5,30.56,26994.0,30.7,30.76,30.5,30.56,26994.0
2023-08-09 11:30:00,30.55,30.62,30.46,30.57,18983.0,30.55,30.62,30.46,30.57,18983.0
2023-08-09 12:00:00,30.56,30.61,30.46,30.56,19474.0,30.56,30.61,30.46,30.56,19474.0
2023-08-09 12:30:00,30.55,30.57,30.49,30.53,20633.0,30.55,30.57,30.49,30.53,20633.0
2023-08-09 13:00:00,30.5,30.6,30.48,30.53,27099.0,30.5,30.6,30.48,30.53,27099.0
2023-08-09 13:30:00,30.53,30.56,30.47,30.47,21601.0,30.53,30.56,30.47,30.47,21601.0
2023-08-09 14:00:00,30.47,30.55,30.43,30.5,20969.0,30.47,30.55,30.43,30.5,20969.0
2023-08-09 14:30:00,30.5,30.57,30.48,30.49,23495.0,30.5,30.57,30.48,30.49,23495.0
2023-08-09 15:00:00,30.49,30.58,30.43,30.57,44090.0,30.49,30.58,30.43,30.57,44090.0
2023-08-09 15:30:00,30.59,30.6,30.43,30.53,130178.0,30.59,30.6,30.43,30.53,130178.0
2023-08-10 09:30:00,30.76,31.1,30.65,31.01,26225.0,30.76,31.1,30.65,31.01,26225.0
2023-08-10 10:00:00,31.05,31.14,30.92,30.99,23344.0,31.05,31.14,30.92,30.99,23344.0
2023-08-10 10:30:00,31.0,31.16,30.83,30.96,60486.0,31.0,31.16,30.83,30.96,60486.0
2023-08-10 11:00:00,30.95,30.95,30.65,30.65,45168.0,30.95,30.95,30.65,30.65,45168.0
2023-08-10 11:30:00,30.63,30.78,30.5,30.56,36455.0,30.63,30.78,30.5,30.56,36455.0
2023-08-10 12:00:00,30.56,30.7,30.5,30.6,63412.0,30.56,30.7,30.5,30.6,63412.0
2023-08-10 12:30:00,30.61,30.61,30.36,30.38,28896.0,30.61,30.61,30.36,30.38,28896.0
2023-08-10 13:00:00,30.38,30.56,30.37,30.55,22799.0,30.38,30.56,30.37,30.55,22799.0
2023-08-10 13:30:00,30.55,30.63,30.5,30.52,21251.0,30.55,30.63,30.5,30.52,21251.0
2023-08-10 14:00:00,30.53,30.74,30.48,30.73,26975.0,30.53,30.74,30.48,30.73,26975.0
2023-08-10 14:30:00,30.73,30.75,30.62,30.71,19699.0,30.73,30.75,30.62,30.71,19699.0
2023-08-10 15:00:00,30.7,30.87,30.64,30.78,49790.0,30.7,30.87,30.64,30.78,49790.0
2023-08-10 15:30:00,30.77,30.89,30.69,30.88,155905.0,30.77,30.89,30.69,30.88,155905.0
2023-08-11 09:30:00,30.73,30.84,30.57,30.79,16107.0,30.73,30.84,30.57,30.79,16107.0
2023-08-11 10:00:00,30.81,30.87,30.71,30.77,16661.0,30.81,30.87,30.71,30.77,16661.0
2023-08-11 10:30:00,30.79,30.9,30.75,30.75,14853.0,30.79,30.9,30.75,30.75,14853.0
2023-08-11 11:00:00,30.75,30.76,30.58,30.61,11461.0,30.75,30.76,30.58,30.61,11461.0
2023-08-11 11:30:00,30.62,30.72,30.51,30.71,16538.0,30.62,30.72,30.51,30.71,16538.0
2023-08-11 12:00:00,30.73,30.75,30.64,30.66,19750.0,30.73,30.75,30.64,30.66,19750.0
2023-08-11 12:30:00,30.66,30.67,30.55,30.56,12187.0,30.66,30.67,30.55,30.56,12187.0
2023-08-11 13:00:00,30.57,30.75,30.5,30.75,17690.0,30.57,30.75,30.5,30.75,17690.0
2023-08-11 13:30:00,30.75,30.76,30.64,30.7,11142.0,30.75,30.76,30.64,30.7,11142.0
2023-08-11 14:00:00,30.73,30.74,30.69,30.7,10123.0,30.73,30.74,30.69,30.7,10123.0
2023-08-11 14:30:00,30.7,30.73,30.67,30.71,11295.0,30.7,30.73,30.67,30.71,11295.0
2023-08-11 15:00:00,30.71,30.71,30.58,30.65,21929.0,30.71,30.71,30.58,30.65,21929.0
2023-08-11 15:30:00,30.66,30.68,30.47,30.57,110445.0,30.66,30.68,30.47,30.57,110445.0
2023-08-14 09:30:00,30.39,30.66,30.26,30.66,11854.0,30.39,30.66,30.26,30.66,11854.0
2023-08-14 10:00:00,30.65,30.68,30.56,30.65,13634.0,30.65,30.68,30.56,30.65,13634.0
2023-08-14 10:30:00,30.68,30.76,30.63,30.64,17552.0,30.68,30.76,30.63,30.64,17552.0
2023-08-14 11:00:00,30.63,30.67,30.49,30.56,18337.0,30.63,30.67,30.49,30.56,18337.0
2023-08-14 11:30:00,30.55,30.57,30.38,30.39,17085.0,30.55,30.57,30.38,30.39,17085.0
2023-08-14 12:00:00,30.39,30.52,30.38,30.52,31898.0,30.39,30.52,30.38,30.52,31898.0
2023-08-14 12:30:00,30.53,30.65,30.5,30.62,42799.0,30.53,30.65,30.5,30.62,42799.0
2023-08-14 13:00:00,30.62,30.67,30.55,30.58,43463.0,30.62,30.67,30.55,30.58,43463.0
2023-08-14 13:30:00,30.59,30.68,30.58,30.65,22384.0,30.59,30.68,30.58,30.65,22384.0
2023-08-14 14:00:00,30.64,30.64,30.47,30.48,20792.0,30.64,30.64,30.47,30.48,20792.0
2023-08-14 14:30:00,30.47,30.53,30.4,30.53,38241.0,30.47,30.53,30.4,30.53,38241.0
2023-08-14 15:00:00,30.54,30.6,30.49,30.54,45164.0,30.54,30.6,30.49,30.54,45164.0
2023-08-14 15:30:00,30.54,30.6,30.39,30.6,152478.0,30.54,30.6,30.39,30.6,152478.0
2023-08-15 09:30:00,30.34,30.67,30.34,30.63,23351.0,30.34,30.67,30.34,30.63,23351.0
2023-08-15 10:00:00,30.6,30.76,30.56,30.72,9165.0,30.6,30.76,30.56,30.72,9165.0
2023-08-15 10:30:00,30.71,30.82,30.66,30.8,10992.0,30.71,30.82,30.66,30.8,10992.0
2023-08-15 11:00:00,30.82,30.87,30.64,30.74,16826.0,30.82,30.87,30.64,30.74,16826.0
2023-08-15 11:30:00,30.76,31.0,30.76,31.0,25921.0,30.76,31.0,30.76,31.0,25921.0
2023-08-15 12:00:00,31.0,31.09,30.96,31.0,29732.0,31.0,31.09,30.96,31.0,29732.0
2023-08-15 12:30:00,30.99,31.01,30.86,30.89,19307.0,30.99,31.01,30.86,30.89,19307.0
2023-08-15 13:00:00,30.88,31.0,30.87,30.96,18981.0,30.88,31.0,30.87,30.96,18981.0
2023-08-15 13:30:00,30.96,30.97,30.69,30.86,22040.0,30.96,30.97,30.69,30.86,22040.0
2023-08-15 14:00:00,30.83,30.88,30.71,30.72,22808.0,30.83,30.88,30.71,30.72,22808.0
2023-08-15 14:30:00,30.72,30.73,30.67,30.73,13895.0,30.72,30.73,30.67,30.73,13895.0
2023-08-15 15:00:00,30.72,30.76,30.64,30.66,65307.0,30.72,30.76,30.64,30.66,65307.0
2023-08-15 15:30:00,30.65,30.69,30.51,30.59,154218.0,30.65,30.69,30.51,30.59,154218.0
2023-08-16 09:30:00,30.39,30.64,30.34,30.55,18332.0,30.39,30.64,30.34,30.55,18332.0
2023-08-16 10:00:00,30.55,30.72,30.53,30.66,14167.0,30.55,30.72,30.53,30.66,14167.0
2023-08-16 10:30:00,30.68,30.72,30.63,30.67,12892.0,30.68,30.72,30.63,30.67,12892.0
2023-08-16 11:00:00,30.68,30.68,30.45,30.45,21228.0,30.68,30.68,30.45,30.45,21228.0
2023-08-16 11:30:00,30.45,30.63,30.45,30.47,15612.0,30.45,30.63,30.45,30.47,15612.0
2023-08-16 12:00:00,30.5,30.53,30.43,30.5,11948.0,30.5,30.53,30.43,30.5,11948.0
2023-08-16 12:30:00,30.5,30.53,30.41,30.42,11258.0,30.5,30.53,30.41,30.42,11258.0
2023-08-16 13:00:00,30.43,30.46,30.26,30.26,15766.0,30.43,30.46,30.26,30.26,15766.0
2023-08-16 13:30:00,30.25,30.38,30.25,30.32,18743.0,30.25,30.38,30.25,30.32,18743.0
2023-08-16 14:00:00,30.32,30.43,30.25,30.42,17747.0,30.32,30.43,30.25,30.42,17747.0
2023-08-16 14:30:00,30.41,30.43,30.31,30.43,52330.0,30.41,30.43,30.31,30.43,52330.0
2023-08-16 15:00:00,30.41,30.49,30.37,30.41,19723.0,30.41,30.49,30.37,30.41,19723.0
2023-08-16 15:30:00,30.4,30.44,30.27,30.32,90716.0,30.4,30.44,30.27,30.32,90716.0
2023-08-17 09:30:00,30.32,30.32,29.84,30.05,34637.0,30.32,30.32,29.84,30.05,34637.0
2023-08-17 10:00:00,30.06,30.1,29.9,29.96,23461.0,30.06,30.1,29.9,29.96,23461.0
2023-08-17 10:30:00,29.98,30.03,29.78,29.78,40038.0,29.98,30.03,29.78,29.78,40038.0
2023-08-17 11:00:00,29.77,29.8,29.55,29.62,38904.0,29.77,29.8,29.55,29.62,38904.0
2023-08-17 11:30:00,29.62,29.69,29.52,29.6,21386.0,29.62,29.69,29.52,29.6,21386.0
2023-08-17 12:00:00,29.59,29.71,29.53,29.69,19011.0,29.59,29.71,29.53,29.69,19011.0
2023-08-17 12:30:00,29.71,29.71,29.59,29.69,17358.0,29.71,29.71,29.59,29.69,17358.0
2023-08-17 13:00:00,29.7,29.7,29.53,29.63,19085.0,29.7,29.7,29.53,29.63,19085.0
2023-08-17 13:30:00,29.62,29.78,29.61,29.76,13210.0,29.62,29.78,29.61,29.76,13210.0
2023-08-17 14:00:00,29.79,29.79,29.59,29.64,10892.0,29.79,29.79,29.59,29.64,10892.0
2023-08-17 14:30:00,29.63,29.64,29.52,29.56,17377.0,29.63,29.64,29.52,29.56,17377.0
2023-08-17 15:00:00,29.56,29.63,29.5,29.57,30051.0,29.56,29.63,29.5,29.57,30051.0
2023-08-17 15:30:00,29.56,29.75,29.5,29.69,107646.0,29.56,29.75,29.5,29.69,107646.0
2023-08-18 09:30:00,29.25,29.78,29.25,29.71,23441.0,29.25,29.78,29.25,29.71,23441.0
2023-08-18 10:00:00,29.73,29.73,29.58,29.68,8538.0,29.73,29.73,29.58,29.68,8538.0
2023-08-18 10:30:00,29.7,29.81,29.69,29.74,9829.0,29.7,29.81,29.69,29.74,9829.0
2023-08-18 11:00:00,29.75,29.88,29.74,29.86,19755.0,29.75,29.88,29.74,29.86,19755.0
2023-08-18 11:30:00,29.87,29.89,29.79,29.84,8908.0,29.87,29.89,29.79,29.84,8908.0
2023-08-18 12:00:00,29.86,29.86,29.75,29.75,10571.0,29.86,29.86,29.75,29.75,10571.0
2023-08-18 12:30:00,29.74,29.75,29.63,29.74,15200.0,29.74,29.75,29.63,29.74,15200.0
2023-08-18 13:00:00,29.76,29.77,29.63,29.73,17922.0,29.76,29.77,29.63,29.73,17922.0
2023-08-18 13:30:00,29.75,29.81,29.74,29.8,11694.0,29.75,29.81,29.74,29.8,11694.0
2023-08-18 14:00:00,29.8,29.87,29.79,29.87,9004.0,29.8,29.87,29.79,29.87,9004.0
2023-08-18 14:30:00,29.87,29.95,29.85,29.91,18629.0,29.87,29.95,29.85,29.91,18629.0
2023-08-18 15:00:00,29.92,29.95,29.85,29.9,21314.0,29.92,29.95,29.85,29.9,21314.0
2023-08-18 15:30:00,29.9,29.9,29.73,29.79,72026.0,29.9,29.9,29.73,29.79,72026.0
2023-08-21 09:30:00,29.88,30.17,29.69,29.82,17725.0,29.88,30.17,29.69,29.82,17725.0
2023-08-21 10:00:00,29.85,30.14,29.83,29.99,16829.0,29.85,30.14,29.83,29.99,16829.0
2023-08-21 10:30:00,29.99,30.03,29.91,29.98,7756.0,29.99,30.03,29.91,29.98,7756.0
2023-08-21 11:00:00,29.96,29.96,29.76,29.77,6422.0,29.96,29.96,29.76,29.77,6422.0
2023-08-21 11:30:00,29.75,29.75,29.59,29.62,10346.0,29.75,29.75,29.59,29.62,10346.0
2023-08-21 12:00:00,29.61,29.67,29.57,29.67,7237.0,29.61,29.67,29.57,29.67,7237.0
2023-08-21 12:30:00,29.68,29.68,29.58,29.6,7498.0,29.68,29.68,29.58,29.6,7498.0
2023-08-21 13:00:00,29.6,29.71,29.55,29.68,16197.0,29.6,29.71,29.55,29.68,16197.0
2023-08-21 13:30:00,29.7,29.77,29.69,29.74,7121.0,29.7,29.77,29.69,29.74,7121.0
2023-08-21 14:00:00,29.75,29.76,29.56,29.6,15708.0,29.75,29.76,29.56,29.6,15708.0
2023-08-21 14:30:00,29.61,29.79,29.61,29.76,19331.0,29.61,29.79,29.61,29.76,19331.0
2023-08-21 15:00:00,29.77,29.81,29.71,29.79,9418.0,29.77,29.81,29.71,29.79,9418.0
2023-08-21 15:30:00,29.79,29.83,29.67,29.74,51657.0,29.79,29.83,29.67,29.74,51657.0
2023-08-22 09:30:00,29.81,29.85,29.45,29.49,10751.0,29.81,29.85,29.45,29.49,10751.0
2023-08-22 10:00:00,29.46,29.77,29.46,29.77,12886.0,29.46,29.77,29.46,29.77,12886.0
2023-08-22 10:30:00,29.74,29.85,29.7,29.82,13112.0,29.74,29.85,29.7,29.82,13112.0
2023-08-22 11:00:00,29.84,29.86,29.72,29.79,7728.0,29.84,29.86,29.72,29.79,7728.0
2023-08-22 11:30:00,29.77,29.77,29.67,29.7,7361.0,29.77,29.77,29.67,29.7,7361.0
2023-08-22 12:00:00,29.72,29.72,29.56,29.62,7015.0,29.72,29.72,29.56,29.62,7015.0
2023-08-22 12:30:00,29.64,29.64,29.56,29.58,9048.0,29.64,29.64,29.56,29.58,9048.0
2023-08-22 13:00:00,29.57,29.6,29.5,29.55,17779.0,29.57,29.6,29.5,29.55,17779.0
2023-08-22 13:30:00,29.57,29.57,29.5,29.53,40659.0,29.57,29.57,29.5,29.53,40659.0
2023-08-22 14:00:00,29.54,29.65,29.51,29.65,6456.0,29.54,29.65,29.51,29.65,6456.0
2023-08-22 14:30:00,29.66,29.69,29.62,29.66,8973.0,29.66,29.69,29.62,29.66,8973.0
2023-08-22 15:00:00,29.66,29.72,29.57,29.57,17055.0,29.66,29.72,29.57,29.57,17055.0
2023-08-22 15:30:00,29.57,29.75,29.5,29.69,87615.0,29.57,29.75,29.5,29.69,87615.0
2023-08-23 09:30:00,29.68,29.77,29.49,29.62,22877.0,29.68,29.77,29.49,29.62,22877.0
2023-08-23 10:00:00,29.65,29.82,29.63,29.82,10160.0,29.65,29.82,29.63,29.82,10160.0
2023-08-23 10:30:00,29.81,29.97,29.77,29.97,19993.0,29.81,29.97,29.77,29.97,19993.0
2023-08-23 11:00:00,29.96,30.0,29.76,29.96,22025.0,29.96,30.0,29.76,29.96,22025.0
2023-08-23 11:30:00,29.96,29.99,29.86,29.99,11128.0,29.96,29.99,29.86,29.99,11128.0
2023-08-23 12:00:00,29.99,30.12,29.89,30.12,19066.0,29.99,30.12,29.89,30.12,19066.0
2023-08-23 12:30:00,30.13,30.27,30.13,30.23,14426.0,30.13,30.27,30.13,30.23,14426.0
2023-08-23 13:00:00,30.21,30.32,30.21,30.3,9142.0,30.21,30.32,30.21,30.3,9142.0
2023-08-23 13:30:00,30.31,30.4,30.28,30.39,11027.0,30.31,30.4,30.28,30.39,11027.0
2023-08-23 14:00:00,30.39,30.46,30.35,30.41,12440.0,30.39,30.46,30.35,30.41,12440.0
2023-08-23 14:30:00,30.43,30.47,30.38,30.42,16133.0,30.43,30.47,30.38,30.42,16133.0
2023-08-23 15:00:00,30.43,30.47,30.37,30.37,30082.0,30.43,30.47,30.37,30.37,30082.0
2023-08-23 15:30:00,30.37,30.46,30.2,30.22,70018.0,30.37,30.46,30.2,30.22,70018.0
2023-08-24 09:30:00,30.14,30.27,29.89,30.14,17942.0,30.14,30.27,29.89,30.14,17942.0
2023-08-24 10:00:00,30.14,30.17,29.74,29.76,15315.0,30.14,30.17,29.74,29.76,15315.0
2023-08-24 10:30:00,29.75,29.87,29.69,29.76,19898.0,29.75,29.87,29.69,29.76,19898.0
2023-08-24 11:00:00,29.75,29.76,29.68,29.69,18274.0,29.75,29.76,29.68,29.69,18274.0
2023-08-24 11:30:00,29.7,29.78,29.66,29.7,9893.0,29.7,29.78,29.66,29.7,9893.0
2023-08-24 12:00:00,29.71,29.87,29.69,29.8,8120.0,29.71,29.87,29.69,29.8,8120.0
2023-08-24 12:30:00,29.81,29.87,29.79,29.81,5281.0,29.81,29.87,29.79,29.81,5281.0
2023-08-24 13:00:00,29.81,29.82,29.77,29.8,5659.0,29.81,29.82,29.77,29.8,5659.0
2023-08-24 13:30:00,29.82,29.88,29.81,29.88,7431.0,29.82,29.88,29.81,29.88,7431.0
2023-08-24 14:00:00,29.9,30.06,29.89,30.06,9945.0,29.9,30.06,29.89,30.06,9945.0
2023-08-24 14:30:00,30.07,30.09,29.98,30.01,15358.0,30.07,30.09,29.98,30.01,15358.0
2023-08-24 15:00:00,30.03,30.04,29.93,29.93,13511.0,30.03,30.04,29.93,29.93,13511.0
2023-08-24 15:30:00,29.93,29.97,29.65,29.67,49765.0,29.93,29.97,29.65,29.67,49765.0
2023-08-25 09:30:00,29.74,29.9,29.7,29.79,7773.0,29.74,29.9,29.7,29.79,7773.0
2023-08-25 10:00:00,29.8,29.99,29.67,29.89,16480.0,29.8,29.99,29.67,29.89,16480.0
2023-08-25 10:30:00,29.87,29.89,29.71,29.75,55202.0,29.87,29.89,29.71,29.75,55202.0
2023-08-25 11:00:00,29.76,30.44,29.69,30.44,100213.0,29.76,30.44,29.69,30.44,100213.0
2023-08-25 11:30:00,30.45,30.5,30.14,30.43,67847.0,30.45,30.5,30.14,30.43,67847.0
2023-08-25 12:00:00,30.46,30.62,30.36,30.61,71172.0,30.46,30.62,30.36,30.61,71172.0
2023-08-25 12:30:00,30.62,30.87,30.6,30.86,30058.0,30.62,30.87,30.6,30.86,30058.0
2023-08-25 13:00:00,30.87,30.89,30.6,30.72,29541.0,30.87,30.89,30.6,30.72,29541.0
2023-08-25 13:30:00,30.74,30.81,30.72,30.77,9993.0,30.74,30.81,30.72,30.77,9993.0
2023-08-25 14:00:00,30.78,30.86,30.75,30.85,18623.0,30.78,30.86,30.75,30.85,18623.0
2023-08-25 14:30:00,30.86,31.03,30.78,30.83,73348.0,30.86,31.03,30.78,30.83,73348.0
2023-08-25 15:00:00,30.82,30.98,30.76,30.96,83620.0,30.82,30.98,30.76,30.96,83620.0
2023-08-25 15:30:00,30.97,31.13,30.84,30.93,178733.0,30.97,31.13,30.84,30.93,178733.0
2023-08-28 09:30:00,31.0,31.16,30.78,30.88,38117.0,31.0,31.16,30.78,30.88,38117.0
2023-08-28 10:00:00,30.91,31.16,30.9,31.15,23668.0,30.91,31.16,30.9,31.15,23668.0
2023-08-28 10:30:00,31.16,31.26,31.12,31.26,30020.0,31.16,31.26,31.12,31.26,30020.0
2023-08-28 11:00:00,31.25,31.27,31.17,31.2,18177.0,31.25,31.27,31.17,31.2,18177.0
2023-08-28 11:30:00,31.2,31.27,31.18,31.22,20513.0,31.2,31.27,31.18,31.22,20513.0
2023-08-28 12:00:00,31.22,31.31,31.19,31.31,12458.0,31.22,31.31,31.19,31.31,12458.0
2023-08-28 12:30:00,31.32,31.37,31.27,31.36,11491.0,31.32,31.37,31.27,31.36,11491.0
2023-08-28 13:00:00,31.37,31.58,31.37,31.48,33716.0,31.37,31.58,31.37,31.48,33716.0
2023-08-28 13:30:00,31.46,31.53,31.32,31.39,40416.0,31.46,31.53,31.32,31.39,40416.0
2023-08-28 14:00:00,31.39,31.49,31.39,31.48,13235.0,31.39,31.49,31.39,31.48,13235.0
2023-08-28 14:30:00,31.48,31.5,31.39,31.42,19961.0,31.48,31.5,31.39,31.42,19961.0
2023-08-28 15:00:00,31.42,31.43,31.34,31.41,53031.0,31.42,31.43,31.34,31.41,53031.0
2023-08-28 15:30:00,31.41,31.44,31.22,31.29,105559.0,31.41,31.44,31.22,31.29,105559.0
2023-08-29 09:30:00,31.18,31.33,30.94,31.33,17923.0,31.18,31.33,30.94,31.33,17923.0
2023-08-29 10:00:00,31.44,31.44,31.22,31.36,13526.0,31.44,31.44,31.22,31.36,13526.0
2023-08-29 10:30:00,31.35,31.53,31.33,31.53,19198.0,31.35,31.53,31.33,31.53,19198.0
2023-08-29 11:00:00,31.53,31.6,31.53,31.58,18986.0,31.53,31.6,31.53,31.58,18986.0
2023-08-29 11:30:00,31.57,31.8,31.55,31.8,35166.0,31.57,31.8,31.55,31.8,35166.0
2023-08-29 12:00:00,31.82,31.86,31.58,31.79,36703.0,31.82,31.86,31.58,31.79,36703.0
2023-08-29 12:30:00,31.8,31.82,31.7,31.82,12759.0,31.8,31.82,31.7,31.82,12759.0
2023-08-29 13:00:00,31.81,31.86,31.73,31.82,19849.0,31.81,31.86,31.73,31.82,19849.0
2023-08-29 13:30:00,31.83,31.88,31.65,31.65,14807.0,31.83,31.88,31.65,31.65,14807.0
2023-08-29 14:00:00,31.65,31.81,31.65,31.77,15981.0,31.65,31.81,31.65,31.77,15981.0
2023-08-29 14:30:00,31.78,31.81,31.72,31.81,31774.0,31.78,31.81,31.72,31.81,31774.0
2023-08-29 15:00:00,31.8,31.8,31.72,31.75,35985.0,31.8,31.8,31.72,31.75,35985.0
2023-08-29 15:30:00,31.76,31.76,31.55,31.65,88523.0,31.76,31.76,31.55,31.65,88523.0
2023-08-30 09:30:00,31.51,31.81,31.46,31.78,15560.0,31.51,31.81,31.46,31.78,15560.0
2023-08-30 10:00:00,31.84,31.9,31.63,31.65,21879.0,31.84,31.9,31.63,31.65,21879.0
2023-08-30 10:30:00,31.68,31.84,31.65,31.76,35855.0,31.68,31.84,31.65,31.76,35855.0
2023-08-30 11:00:00,31.77,31.82,31.6,31.61,31223.0,31.77,31.82,31.6,31.61,31223.0
2023-08-30 11:30:00,31.62,31.75,31.58,31.71,19547.0,31.62,31.75,31.58,31.71,19547.0
2023-08-30 12:00:00,31.72,31.8,31.67,31.8,29577.0,31.72,31.8,31.67,31.8,29577.0
2023-08-30 12:30:00,31.81,31.81,31.71,31.78,18625.0,31.81,31.81,31.71,31.78,18625.0
2023-08-30 13:00:00,31.79,31.81,31.73,31.74,12457.0,31.79,31.81,31.73,31.74,12457.0
2023-08-30 13:30:00,31.74,31.89,31.73,31.81,17560.0,31.74,31.89,31.73,31.81,17560.0
2023-08-30 14:00:00,31.8,31.81,31.73,31.77,15873.0,31.8,31.81,31.73,31.77,15873.0
2023-08-30 14:30:00,31.77,31.82,31.76,31.8,12201.0,31.77,31.82,31.76,31.8,12201.0
2023-08-30 15:00:00,31.8,31.88,31.8,31.86,20937.0,31.8,31.88,31.8,31.86,20937.0
2023-08-30 15:30:00,31.86,31.89,31.73,31.85,90750.0,31.86,31.89,31.73,31.85,90750.0
2023-08-31 09:30:00,32.0,32.52,31.99,32.49,37086.0,32.0,32.52,31.99,32.49,37086.0
2023-08-31 10:00:00,32.51,32.64,32.47,32.52,68879.0,32.51,32.64,32.47,32.52,68879.0
2023-08-31 10:30:00,32.54,32.56,32.32,32.4,20457.0,32.54,32.56,32.32,32.4,20457.0
2023-08-31 11:00:00,32.42,32.5,32.4,32.43,24896.0,32.42,32.5,32.4,32.43,24896.0
2023-08-31 11:30:00,32.41,32.41,32.28,32.31,9261.0,32.41,32.41,32.28,32.31,9261.0
2023-08-31 12:00:00,32.31,32.35,32.26,32.29,23273.0,32.31,32.35,32.26,32.29,23273.0
2023-08-31 12:30:00,32.29,32.37,32.25,32.29,25879.0,32.29,32.37,32.25,32.29,25879.0
2023-08-31 13:00:00,32.29,32.34,32.13,32.33,11689.0,32.29,32.34,32.13,32.33,11689.0
2023-08-31 13:30:00,32.32,32.34,32.16,32.26,26063.0,32.32,32.34,32.16,32.26,26063.0
2023-08-31 14:00:00,32.28,32.31,32.21,32.21,21188.0,32.28,32.31,32.21,32.21,21188.0
2023-08-31 14:30:00,32.19,32.22,32.08,32.14,39175.0,32.19,32.22,32.08,32.14,39175.0
2023-08-31 15:00:00,32.15,32.26,32.03,32.25,36344.0,32.15,32.26,32.03,32.25,36344.0
2023-08-31 15:30:00,32.26,32.29,31.91,31.93,129456.0,32.26,32.29,31.91,31.93,129456.0
2023-09-01 09:30:00,32.03,32.5,32.03,32.26,31786.0,32.03,32.5,32.03,32.26,31786.0
2023-09-01 10:00:00,32.23,32.34,32.06,32.34,14906.0,32.23,32.34,32.06,32.34,14906.0
2023-09-01 10:30:00,32.34,32.34,32.16,32.19,12914.0,32.34,32.34,32.16,32.19,12914.0
2023-09-01 11:00:00,32.2,32.39,32.15,32.39,15149.0,32.2,32.39,32.15,32.39,15149.0
2023-09-01 11:30:00,32.41,32.41,32.17,32.24,21249.0,32.41,32.41,32.17,32.24,21249.0
2023-09-01 12:00:00,32.23,32.27,32.11,32.24,15365.0,32.23,32.27,32.11,32.24,15365.0
2023-09-01 12:30:00,32.23,32.26,32.07,32.2,16066.0,32.23,32.26,32.07,32.2,16066.0
2023-09-01 13:00:00,32.2,32.22,32.15,32.16,13369.0,32.2,32.22,32.15,32.16,13369.0
2023-09-01 13:30:00,32.16,32.21,32.0,32.04,9851.0,32.16,32.21,32.0,32.04,9851.0
2023-09-01 14:00:00,32.05,32.14,32.03,32.08,17567.0,32.05,32.14,32.03,32.08,17567.0
2023-09-01 14:30:00,32.08,32.14,32.07,32.14,8651.0,32.08,32.14,32.07,32.14,8651.0
2023-09-01 15:00:00,32.13,32.28,32.13,32.28,12689.0,32.13,32.28,32.13,32.28,12689.0
2023-09-01 15:30:00,32.27,32.32,32.22,32.23,51136.0,32.27,32.32,32.22,32.23,51136.0
2023-09-05 09:30:00,31.88,32.11,31.72,32.03,45104.0,31.88,32.11,31.72,32.03,45104.0
2023-09-05 10:00:00,32.03,32.27,31.98,32.05,29370.0,32.03,32.27,31.98,32.05,29370.0
2023-09-05 10:30:00,32.06,32.24,32.0,32.24,27890.0,32.06,32.24,32.0,32.24,27890.0
2023-09-05 11:00:00,32.23,32.28,32.08,32.09,36065.0,32.23,32.28,32.08,32.09,36065.0
2023-09-05 11:30:00,32.08,32.23,32.08,32.16,23933.0,32.08,32.23,32.08,32.16,23933.0
2023-09-05 12:00:00,32.18,32.36,32.18,32.32,12907.0,32.18,32.36,32.18,32.32,12907.0
2023-09-05 12:30:00,32.32,32.38,32.27,32.35,20608.0,32.32,32.38,32.27,32.35,20608.0
2023-09-05 13:00:00,32.35,32.37,32.19,32.24,9575.0,32.35,32.37,32.19,32.24,9575.0
2023-09-05 13:30:00,32.25,32.29,32.16,32.22,13325.0,32.25,32.29,32.16,32.22,13325.0
2023-09-05 14:00:00,32.23,32.36,32.22,32.3,15850.0,32.23,32.36,32.22,32.3,15850.0
2023-09-05 14:30:00,32.28,32.28,31.97,31.97,19392.0,32.28,32.28,31.97,31.97,19392.0
2023-09-05 15:00:00,31.97,32.01,31.9,32.0,44595.0,31.97,32.01,31.9,32.0,44595.0
2023-09-05 15:30:00,31.99,32.1,31.9,32.06,92193.0,31.99,32.1,31.9,32.06,92193.0
2023-09-06 09:30:00,32.02,32.08,31.72,32.03,16366.0,32.02,32.08,31.72,32.03,16366.0
2023-09-06 10:00:00,32.02,32.02,31.85,31.85,24058.0,32.02,32.02,31.85,31.85,24058.0
2023-09-06 10:30:00,31.82,31.94,31.73,31.73,21615.0,31.82,31.94,31.73,31.73,21615.0
2023-09-06 11:00:00,31.73,31.73,31.49,31.71,49454.0,31.73,31.73,31.49,31.71,49454.0
2023-09-06 11:30:00,31.75,31.86,31.66,31.67,11571.0,31.75,31.86,31.66,31.67,11571.0
2023-09-06 12:00:00,31.68,31.72,31.52,31.56,10308.0,31.68,31.72,31.52,31.56,10308.0
2023-09-06 12:30:00,31.54,31.62,31.54,31.61,7940.0,31.54,31.62,31.54,31.61,7940.0
2023-09-06 13:00:00,31.59,31.65,31.55,31.56,6754.0,31.59,31.65,31.55,31.56,6754.0
2023-09-06 13:30:00,31.56,31.6,31.49,31.6,5546.0,31.56,31.6,31.49,31.6,5546.0
2023-09-06 14:00:00,31.62,31.68,31.59,31.67,8236.0,31.62,31.68,31.59,31.67,8236.0
2023-09-06 14:30:00,31.68,31.73,31.57,31.59,8764.0,31.68,31.73,31.57,31.59,8764.0
2023-09-06 15:00:00,31.59,31.71,31.57,31.58,13170.0,31.59,31.71,31.57,31.58,13170.0
2023-09-06 15:30:00,31.58,31.69,31.5,31.65,70251.0,31.58,31.69,31.5,31.65,70251.0
2023-09-07 09:30:00,31.32,31.41,31.23,31.24,16919.0,31.32,31.41,31.23,31.24,16919.0
2023-09-07 10:00:00,31.22,31.38,31.17,31.26,10790.0,31.22,31.38,31.17,31.26,10790.0
2023-09-07 10:30:00,31.25,31.39,31.21,31.39,14903.0,31.25,31.39,31.21,31.39,14903.0
2023-09-07 11:00:00,31.4,31.41,31.28,31.3,20727.0,31.4,31.41,31.28,31.3,20727.0
2023-09-07 11:30:00,31.29,31.33,31.24,31.25,14362.0,31.29,31.33,31.24,31.25,14362.0
2023-09-07 12:00:00,31.25,31.39,31.24,31.32,13558.0,31.25,31.39,31.24,31.32,13558.0
2023-09-07 12:30:00,31.31,31.33,31.25,31.29,10784.0,31.31,31.33,31.25,31.29,10784.0
2023-09-07 13:00:00,31.27,31.33,31.26,31.32,11730.0,31.27,31.33,31.26,31.32,11730.0
2023-09-07 13:30:00,31.31,31.32,31.2,31.29,9303.0,31.31,31.32,31.2,31.29,9303.0
2023-09-07 14:00:00,31.28,31.29,31.19,31.26,11404.0,31.28,31.29,31.19,31.26,11404.0
2023-09-07 14:30:00,31.23,31.24,31.15,31.15,10514.0,31.23,31.24,31.15,31.15,10514.0
2023-09-07 15:00:00,31.17,31.23,31.12,31.12,19937.0,31.17,31.23,31.12,31.12,19937.0
2023-09-07 15:30:00,31.13,31.14,30.98,31.0,78237.0,31.13,31.14,30.98,31.0,78237.0
2023-09-08 09:30:00,30.99,31.06,30.65,30.92,24234.0,30.99,31.06,30.65,30.92,24234.0
2023-09-08 10:00:00,30.91,30.98,30.88,30.94,14829.0,30.91,30.98,30.88,30.94,14829.0
2023-09-08 10:30:00,30.91,31.11,30.83,30.87,37171.0,30.91,31.11,30.83,30.87,37171.0
2023-09-08 11:00:00,30.82,30.87,30.65,30.68,26094.0,30.82,30.87,30.65,30.68,26094.0
2023-09-08 11:30:00,30.66,30.67,30.46,30.47,21718.0,30.66,30.67,30.46,30.47,21718.0
2023-09-08 12:00:00,30.47,30.54,30.4,30.42,23586.0,30.47,30.54,30.4,30.42,23586.0
2023-09-08 12:30:00,30.41,30.58,30.34,30.51,33261.0,30.41,30.58,30.34,30.51,33261.0
2023-09-08 13:00:00,30.5,30.58,30.45,30.54,12689.0,30.5,30.58,30.45,30.54,12689.0
2023-09-08 13:30:00,30.54,30.59,30.53,30.58,14688.0,30.54,30.59,30.53,30.58,14688.0
2023-09-08 14:00:00,30.58,30.63,30.5,30.52,12018.0,30.58,30.63,30.5,30.52,12018.0
2023-09-08 14:30:00,30.51,30.66,30.5,30.62,17105.0,30.51,30.66,30.5,30.62,17105.0
2023-09-08 15:00:00,30.6,30.61,30.52,30.59,21503.0,30.6,30.61,30.52,30.59,21503.0
2023-09-08 15:30:00,30.59,30.69,30.5,30.58,109471.0,30.59,30.69,30.5,30.58,109471.0
2023-09-11 09:30:00,30.73,31.48,30.73,31.33,27602.0,30.73,31.48,30.73,31.33,27602.0
2023-09-11 10:00:00,31.33,31.59,31.33,31.57,25165.0,31.33,31.59,31.33,31.57,25165.0
2023-09-11 10:30:00,31.56,31.61,31.44,31.61,15964.0,31.56,31.61,31.44,31.61,15964.0
2023-09-11 11:00:00,31.62,31.63,31.45,31.6,20052.0,31.62,31.63,31.45,31.6,20052.0
2023-09-11 11:30:00,31.61,31.65,31.58,31.63,12434.0,31.61,31.65,31.58,31.63,12434.0
2023-09-11 12:00:00,31.64,31.65,31.51,31.53,20035.0,31.64,31.65,31.51,31.53,20035.0
2023-09-11 12:30:00,31.53,31.53,31.39,31.42,10243.0,31.53,31.53,31.39,31.42,10243.0
2023-09-11 13:00:00,31.43,31.49,31.41,31.49,12964.0,31.43,31.49,31.41,31.49,12964.0
2023-09-11 13:30:00,31.49,31.59,31.33,31.35,20042.0,31.49,31.59,31.33,31.35,20042.0
2023-09-11 14:00:00,31.34,31.52,31.32,31.52,25216.0,31.34,31.52,31.32,31.52,25216.0
2023-09-11 14:30:00,31.54,31.59,31.47,31.57,33709.0,31.54,31.59,31.47,31.57,33709.0
2023-09-11 15:00:00,31.57,31.69,31.56,31.65,17103.0,31.57,31.69,31.56,31.65,17103.0
2023-09-11 15:30:00,31.63,31.72,31.52,31.57,84717.0,31.63,31.72,31.52,31.57,84717.0
2023-09-12 09:30:00,31.19,31.46,31.18,31.44,13136.0,31.19,31.46,31.18,31.44,13136.0
2023-09-12 10:00:00,31.4,31.4,31.2,31.26,8285.0,31.4,31.4,31.2,31.26,8285.0
2023-09-12 10:30:00,31.25,31.31,31.08,31.1,15166.0,31.25,31.31,31.08,31.1,15166.0
2023-09-12 11:00:00,31.1,31.19,31.03,31.15,14448.0,31.1,31.19,31.03,31.15,14448.0
2023-09-12 11:30:00,31.14,31.21,31.1,31.2,7649.0,31.14,31.21,31.1,31.2,7649.0
2023-09-12 12:00:00,31.22,31.25,31.22,31.23,4784.0,31.22,31.25,31.22,31.23,4784.0
2023-09-12 12:30:00,31.23,31.23,31.13,31.21,8334.0,31.23,31.23,31.13,31.21,8334.0
2023-09-12 13:00:00,31.19,31.23,31.17,31.2,6252.0,31.19,31.23,31.17,31.2,6252.0
2023-09-12 13:30:00,31.2,31.25,31.06,31.06,10471.0,31.2,31.25,31.06,31.06,10471.0
2023-09-12 14:00:00,31.07,31.08,31.01,31.03,10366.0,31.07,31.08,31.01,31.03,10366.0
2023-09-12 14:30:00,31.02,31.05,31.0,31.05,9429.0,31.02,31.05,31.0,31.05,9429.0
2023-09-12 15:00:00,31.04,31.07,30.99,31.02,13179.0,31.04,31.07,30.99,31.02,13179.0
2023-09-12 15:30:00,31.03,31.1,30.99,31.08,60552.0,31.03,31.1,30.99,31.08,60552.0
2023-09-13 09:30:00,31.07,31.18,30.87,30.95,11369.0,31.07,31.18,30.87,30.95,11369.0
2023-09-13 10:00:00,30.93,30.96,30.82,30.96,12737.0,30.93,30.96,30.82,30.96,12737.0
2023-09-13 10:30:00,30.95,31.16,30.95,31.07,22628.0,30.95,31.16,30.95,31.07,22628.0
2023-09-13 11:00:00,31.08,31.13,30.99,31.0,9757.0,31.08,31.13,30.99,31.0,9757.0
2023-09-13 11:30:00,30.99,31.06,30.94,31.04,31425.0,30.99,31.06,30.94,31.04,31425.0
2023-09-13 12:00:00,31.02,31.05,30.96,31.03,12172.0,31.02,31.05,30.96,31.03,12172.0
2023-09-13 12:30:00,31.05,31.08,30.99,31.02,7552.0,31.05,31.08,30.99,31.02,7552.0
2023-09-13 13:00:00,31.01,31.06,30.99,31.06,10373.0,31.01,31.06,30.99,31.06,10373.0
2023-09-13 13:30:00,31.07,31.09,31.03,31.06,9246.0,31.07,31.09,31.03,31.06,9246.0
2023-09-13 14:00:00,31.05,31.06,30.97,31.01,13232.0,31.05,31.06,30.97,31.01,13232.0
2023-09-13 14:30:00,31.01,31.05,30.88,30.89,22031.0,31.01,31.05,30.88,30.89,22031.0
2023-09-13 15:00:00,30.9,30.97,30.86,30.96,21385.0,30.9,30.97,30.86,30.96,21385.0
2023-09-13 15:30:00,30.97,31.11,30.97,31.11,114014.0,30.97,31.11,30.97,31.11,114014.0
2023-09-14 09:30:00,31.2,31.49,31.16,31.43,46099.0,31.2,31.49,31.16,31.43,46099.0
2023-09-14 10:00:00,31.45,31.48,31.35,31.35,17925.0,31.45,31.48,31.35,31.35,17925.0
2023-09-14 10:30:00,31.36,31.51,31.32,31.42,34177.0,31.36,31.51,31.32,31.42,34177.0
2023-09-14 11:00:00,31.46,31.51,31.43,31.47,20683.0,31.46,31.51,31.43,31.47,20683.0
2023-09-14 11:30:00,31.47,31.48,31.38,31.45,21976.0,31.47,31.48,31.38,31.45,21976.0
2023-09-14 12:00:00,31.45,31.49,31.43,31.45,18222.0,31.45,31.49,31.43,31.45,18222.0
2023-09-14 12:30:00,31.46,31.49,31.3,31.3,22689.0,31.46,31.49,31.3,31.3,22689.0
2023-09-14 13:00:00,31.3,31.49,31.3,31.45,17017.0,31.3,31.49,31.3,31.45,17017.0
2023-09-14 13:30:00,31.47,31.61,31.43,31.61,17123.0,31.47,31.61,31.43,31.61,17123.0
2023-09-14 14:00:00,31.62,31.64,31.57,31.6,17154.0,31.62,31.64,31.57,31.6,17154.0
2023-09-14 14:30:00,31.59,31.68,31.58,31.67,21249.0,31.59,31.68,31.58,31.67,21249.0
2023-09-14 15:00:00,31.67,31.7,31.56,31.59,17249.0,31.67,31.7,31.56,31.59,17249.0
2023-09-14 15:30:00,31.6,31.64,31.52,31.6,97395.0,31.6,31.64,31.52,31.6,97395.0
2023-09-15 09:30:00,31.46,31.46,31.2,31.21,123682.0,31.46,31.46,31.2,31.21,123682.0
2023-09-15 10:00:00,31.2,31.33,31.03,31.05,27915.0,31.2,31.33,31.03,31.05,27915.0
2023-09-15 10:30:00,31.1,31.12,30.98,31.04,11477.0,31.1,31.12,30.98,31.04,11477.0
2023-09-15 11:00:00,31.04,31.07,30.78,30.88,32851.0,31.04,31.07,30.78,30.88,32851.0
2023-09-15 11:30:00,30.87,30.98,30.78,30.96,33868.0,30.87,30.98,30.78,30.96,33868.0
2023-09-15 12:00:00,30.97,31.08,30.97,31.07,11164.0,30.97,31.08,30.97,31.07,11164.0
2023-09-15 12:30:00,31.07,31.28,31.06,31.2,29530.0,31.07,31.28,31.06,31.2,29530.0
2023-09-15 13:00:00,31.22,31.22,31.08,31.08,8034.0,31.22,31.22,31.08,31.08,8034.0
2023-09-15 13:30:00,31.04,31.04,30.94,30.95,15699.0,31.04,31.04,30.94,30.95,15699.0
2023-09-15 14:00:00,30.95,30.95,30.85,30.92,10802.0,30.95,30.95,30.85,30.92,10802.0
2023-09-15 14:30:00,30.92,30.92,30.79,30.88,23758.0,30.92,30.92,30.79,30.88,23758.0
2023-09-15 15:00:00,30.86,30.94,30.83,30.94,14623.0,30.86,30.94,30.83,30.94,14623.0
2023-09-15 15:30:00,30.95,31.04,30.85,30.85,84485.0,30.95,31.04,30.85,30.85,84485.0
2023-09-18 09:30:00,30.79,31.02,30.66,30.99,10616.0,30.79,31.02,30.66,30.99,10616.0
2023-09-18 10:00:00,30.98,31.16,30.94,31.07,21056.0,30.98,31.16,30.94,31.07,21056.0
2023-09-18 10:30:00,31.06,31.16,30.98,31.09,13825.0,31.06,31.16,30.98,31.09,13825.0
2023-09-18 11:00:00,31.1,31.21,31.03,31.2,12620.0,31.1,31.21,31.03,31.2,12620.0
2023-09-18 11:30:00,31.2,31.31,31.2,31.27,11366.0,31.2,31.31,31.2,31.27,11366.0
2023-09-18 12:00:00,31.28,31.36,31.26,31.3,15626.0,31.28,31.36,31.26,31.3,15626.0
2023-09-18 12:30:00,31.31,31.39,31.29,31.35,13854.0,31.31,31.39,31.29,31.35,13854.0
2023-09-18 13:00:00,31.36,31.55,31.36,31.52,14688.0,31.36,31.55,31.36,31.52,14688.0
2023-09-18 13:30:00,31.54,31.6,31.53,31.57,15295.0,31.54,31.6,31.53,31.57,15295.0
2023-09-18 14:00:00,31.57,31.78,31.57,31.73,17060.0,31.57,31.78,31.57,31.73,17060.0
2023-09-18 14:30:00,31.73,31.78,31.68,31.69,16217.0,31.73,31.78,31.68,31.69,16217.0
2023-09-18 15:00:00,31.67,31.68,31.55,31.55,15635.0,31.67,31.68,31.55,31.55,15635.0
2023-09-18 15:30:00,31.55,31.6,31.45,31.56,57403.0,31.55,31.6,31.45,31.56,57403.0
2023-09-19 09:30:00,31.44,31.57,31.12,31.12,11283.0,31.44,31.57,31.12,31.12,11283.0
2023-09-19 10:00:00,31.18,31.27,31.12,31.2,10740.0,31.18,31.27,31.12,31.2,10740.0
2023-09-19 10:30:00,31.22,31.22,30.98,30.99,17260.0,31.22,31.22,30.98,30.99,17260.0
2023-09-19 11:00:00,31.02,31.14,30.97,31.07,13870.0,31.02,31.14,30.97,31.07,13870.0
2023-09-19 11:30:00,31.08,31.11,31.0,31.01,11000.0,31.08,31.11,31.0,31.01,11000.0
2023-09-19 12:00:00,31.02,31.1,30.98,30.99,9442.0,31.02,31.1,30.98,30.99,9442.0
2023-09-19 12:30:00,30.98,30.98,30.9,30.96,5699.0,30.98,30.98,30.9,30.96,5699.0
2023-09-19 13:00:00,30.94,31.16,30.94,31.09,11366.0,30.94,31.16,30.94,31.09,11366.0
2023-09-19 13:30:00,31.11,31.16,31.02,31.11,8882.0,31.11,31.16,31.02,31.11,8882.0
2023-09-19 14:00:00,31.14,31.16,31.07,31.07,6986.0,31.14,31.16,31.07,31.07,6986.0
2023-09-19 14:30:00,31.08,31.17,31.07,31.1,6445.0,31.08,31.17,31.07,31.1,6445.0
2023-09-19 15:00:00,31.08,31.15,31.08,31.15,11279.0,31.08,31.15,31.08,31.15,11279.0
2023-09-19 15:30:00,31.16,31.4,31.14,31.4,78326.0,31.16,31.4,31.14,31.4,78326.0
2023-09-20 09:30:00,31.48,31.76,31.26,31.68,7365.0,31.48,31.76,31.26,31.68,7365.0
2023-09-20 10:00:00,31.68,31.73,31.53,31.55,29151.0,31.68,31.73,31.53,31.55,29151.0
2023-09-20 10:30:00,31.54,31.62,31.5,31.55,10850.0,31.54,31.62,31.5,31.55,10850.0
2023-09-20 11:00:00,31.57,31.77,31.57,31.73,11571.0,31.57,31.77,31.57,31.73,11571.0
2023-09-20 11:30:00,31.73,31.85,31.73,31.78,9173.0,31.73,31.85,31.73,31.78,9173.0
2023-09-20 12:00:00,31.76,31.86,31.75,31.85,6036.0,31.76,31.86,31.75,31.85,6036.0
2023-09-20 12:30:00,31.83,31.92,31.82,31.91,5304.0,31.83,31.92,31.82,31.91,5304.0
2023-09-20 13:00:00,31.9,32.12,31.9,32.07,8818.0,31.9,32.12,31.9,32.07,8818.0
2023-09-20 13:30:00,32.05,32.28,32.04,32.27,18577.0,32.05,32.28,32.04,32.27,18577.0
2023-09-20 14:00:00,32.25,32.27,32.04,32.18,86024.0,32.25,32.27,32.04,32.18,86024.0
2023-09-20 14:30:00,32.18,32.2,32.03,32.07,15864.0,32.18,32.2,32.03,32.07,15864.0
2023-09-20 15:00:00,32.07,32.15,31.88,31.98,86873.0,32.07,32.15,31.88,31.98,86873.0
2023-09-20 15:30:00,31.98,31.98,31.57,31.64,114094.0,31.98,31.98,31.57,31.64,114094.0
2023-09-21 09:30:00,31.56,31.56,31.1,31.1,45862.0,31.56,31.56,31.1,31.1,45862.0
2023-09-21 10:00:00,31.06,31.1,30.86,30.89,10180.0,31.06,31.1,30.86,30.89,10180.0
2023-09-21 10:30:00,30.89,31.04,30.78,30.78,15585.0,30.89,31.04,30.78,30.78,15585.0
2023-09-21 11:00:00,30.79,30.92,30.71,30.74,15628.0,30.79,30.92,30.71,30.74,15628.0
2023-09-21 11:30:00,30.72,30.78,30.5,30.61,17305.0,30.72,30.78,30.5,30.61,17305.0
2023-09-21 12:00:00,30.61,30.61,30.4,30.4,7653.0,30.61,30.61,30.4,30.4,7653.0
2023-09-21 12:30:00,30.41,30.43,30.25,30.4,28897.0,30.41,30.43,30.25,30.4,28897.0
2023-09-21 13:00:00,30.38,30.72,30.37,30.69,9610.0,30.38,30.72,30.37,30.69,9610.0
2023-09-21 13:30:00,30.69,30.72,30.63,30.65,7709.0,30.69,30.72,30.63,30.65,7709.0
2023-09-21 14:00:00,30.62,30.63,30.49,30.55,6287.0,30.62,30.63,30.49,30.55,6287.0
2023-09-21 14:30:00,30.55,30.55,30.48,30.52,7484.0,30.55,30.55,30.48,30.52,7484.0
2023-09-21 15:00:00,30.52,30.55,30.43,30.46,12277.0,30.52,30.55,30.43,30.46,12277.0
2023-09-21 15:30:00,30.47,30.61,30.39,30.41,93400.0,30.47,30.61,30.39,30.41,93400.0
2023-09-22 09:30:00,30.56,30.74,30.47,30.69,16398.0,30.56,30.74,30.47,30.69,16398.0
2023-09-22 10:00:00,30.67,30.67,30.45,30.59,13550.0,30.67,30.67,30.45,30.59,13550.0
2023-09-22 10:30:00,30.65,30.74,30.59,30.61,18699.0,30.65,30.74,30.59,30.61,18699.0
2023-09-22 11:00:00,30.62,30.79,30.58,30.75,17874.0,30.62,30.79,30.58,30.75,17874.0
2023-09-22 11:30:00,30.79,30.87,30.74,30.76,13181.0,30.79,30.87,30.74,30.76,13181.0
2023-09-22 12:00:00,30.76,30.91,30.74,30.83,18466.0,30.76,30.91,30.74,30.83,18466.0
2023-09-22 12:30:00,30.83,30.93,30.78,30.82,16191.0,30.83,30.93,30.78,30.82,16191.0
2023-09-22 13:00:00,30.82,30.87,30.73,30.76,10009.0,30.82,30.87,30.73,30.76,10009.0
2023-09-22 13:30:00,30.75,30.81,30.62,30.62,11737.0,30.75,30.81,30.62,30.62,11737.0
2023-09-22 14:00:00,30.61,30.61,30.48,30.55,8442.0,30.61,30.61,30.48,30.55,8442.0
2023-09-22 14:30:00,30.55,30.64,30.54,30.58,9398.0,30.55,30.64,30.54,30.58,9398.0
2023-09-22 15:00:00,30.59,30.68,30.58,30.63,17481.0,30.59,30.68,30.58,30.63,17481.0
2023-09-22 15:30:00,30.62,30.7,30.49,30.55,79089.0,30.62,30.7,30.49,30.55,79089.0
2023-09-25 09:30:00,30.32,30.64,30.32,30.5,9316.0,30.32,30.64,30.32,30.5,9316.0
2023-09-25 10:00:00,30.47,30.64,30.4,30.52,34305.0,30.47,30.64,30.4,30.52,34305.0
2023-09-25 10:30:00,30.54,30.63,30.42,30.48,53109.0,30.54,30.63,30.42,30.48,53109.0
2023-09-25 11:00:00,30.49,30.77,30.49,30.65,10830.0,30.49,30.77,30.49,30.65,10830.0
2023-09-25 11:30:00,30.65,30.67,30.55,30.57,22309.0,30.65,30.67,30.55,30.57,22309.0
2023-09-25 12:00:00,30.56,30.59,30.51,30.56,10257.0,30.56,30.59,30.51,30.56,10257.0
2023-09-25 12:30:00,30.57,30.57,30.47,30.55,7297.0,30.57,30.57,30.47,30.55,7297.0
2023-09-25 13:00:00,30.55,30.65,30.5,30.56,12874.0,30.55,30.65,30.5,30.56,12874.0
2023-09-25 13:30:00,30.57,30.62,30.53,30.55,15657.0,30.57,30.62,30.53,30.55,15657.0
2023-09-25 14:00:00,30.55,30.56,30.45,30.48,13243.0,30.55,30.56,30.45,30.48,13243.0
2023-09-25 14:30:00,30.47,30.52,30.39,30.39,33134.0,30.47,30.52,30.39,30.39,33134.0
2023-09-25 15:00:00,30.38,30.38,30.23,30.3,22158.0,30.38,30.38,30.23,30.3,22158.0
2023-09-25 15:30:00,30.32,30.45,30.26,30.35,124141.0,30.32,30.45,30.26,30.35,124141.0
2023-09-26 09:30:00,30.12,30.45,29.98,30.03,11490.0,30.12,30.45,29.98,30.03,11490.0
2023-09-26 10:00:00,29.98,30.06,29.75,29.9,13848.0,29.98,30.06,29.75,29.9,13848.0
2023-09-26 10:30:00,29.87,29.89,29.71,29.73,11821.0,29.87,29.89,29.71,29.73,11821.0
2023-09-26 11:00:00,29.73,29.93,29.69,29.78,15934.0,29.73,29.93,29.69,29.78,15934.0
2023-09-26 11:30:00,29.76,29.8,29.75,29.75,16845.0,29.76,29.8,29.75,29.75,16845.0
2023-09-26 12:00:00,29.75,29.8,29.7,29.79,29822.0,29.75,29.8,29.7,29.79,29822.0
2023-09-26 12:30:00,29.78,29.8,29.63,29.73,19598.0,29.78,29.8,29.63,29.73,19598.0
2023-09-26 13:00:00,29.73,29.8,29.64,29.71,10057.0,29.73,29.8,29.64,29.71,10057.0
2023-09-26 13:30:00,29.69,29.72,29.63,29.7,8127.0,29.69,29.72,29.63,29.7,8127.0
2023-09-26 14:00:00,29.7,29.82,29.7,29.81,5709.0,29.7,29.82,29.7,29.81,5709.0
2023-09-26 14:30:00,29.81,29.86,29.8,29.85,11904.0,29.81,29.86,29.8,29.85,11904.0
2023-09-26 15:00:00,29.84,29.88,29.82,29.84,20834.0,29.84,29.88,29.82,29.84,20834.0
2023-09-26 15:30:00,29.84,29.92,29.75,29.92,65122.0,29.84,29.92,29.75,29.92,65122.0
2023-09-27 09:30:00,29.94,30.28,29.94,30.23,22528.0,29.94,30.28,29.94,30.23,22528.0
2023-09-27 10:00:00,30.2,30.43,30.2,30.43,34008.0,30.2,30.43,30.2,30.43,34008.0
2023-09-27 10:30:00,30.41,30.45,30.13,30.13,9431.0,30.41,30.45,30.13,30.13,9431.0
2023-09-27 11:00:00,30.11,30.39,30.09,30.36,14583.0,30.11,30.39,30.09,30.36,14583.0
2023-09-27 11:30:00,30.36,30.44,30.29,30.32,12312.0,30.36,30.44,30.29,30.32,12312.0
2023-09-27 12:00:00,30.31,30.31,30.04,30.13,13290.0,30.31,30.31,30.04,30.13,13290.0
2023-09-27 12:30:00,30.12,30.23,30.11,30.12,7858.0,30.12,30.23,30.11,30.12,7858.0
2023-09-27 13:00:00,30.14,30.21,29.97,29.98,10311.0,30.14,30.21,29.97,29.98,10311.0
2023-09-27 13:30:00,29.99,30.04,29.91,30.02,10685.0,29.99,30.04,29.91,30.02,10685.0
2023-09-27 14:00:00,30.03,30.07,29.95,30.07,6192.0,30.03,30.07,29.95,30.07,6192.0
2023-09-27 14:30:00,30.12,30.21,30.11,30.18,8958.0,30.12,30.21,30.11,30.18,8958.0
2023-09-27 15:00:00,30.18,30.29,30.18,30.23,10143.0,30.18,30.29,30.18,30.23,10143.0
2023-09-27 15:30:00,30.24,30.28,30.12,30.2,61773.0,30.24,30.28,30.12,30.2,61773.0
2023-09-28 09:30:00,30.02,30.17,29.8,30.04,8892.0,30.02,30.17,29.8,30.04,8892.0
2023-09-28 10:00:00,30.05,30.05,29.86,29.97,8729.0,30.05,30.05,29.86,29.97,8729.0
2023-09-28 10:30:00,29.96,29.97,29.84,29.94,11364.0,29.96,29.97,29.84,29.94,11364.0
2023-09-28 11:00:00,29.93,30.17,29.91,30.17,7759.0,29.93,30.17,29.91,30.17,7759.0
2023-09-28 11:30:00,30.17,30.36,30.12,30.29,11195.0,30.17,30.36,30.12,30.29,11195.0
2023-09-28 12:00:00,30.3,30.4,30.28,30.4,9342.0,30.3,30.4,30.28,30.4,9342.0
2023-09-28 12:30:00,30.41,30.53,30.34,30.35,10808.0,30.41,30.53,30.34,30.35,10808.0
2023-09-28 13:00:00,30.35,30.6,30.35,30.56,34239.0,30.35,30.6,30.35,30.56,34239.0
2023-09-28 13:30:00,30.56,30.64,30.45,30.64,27229.0,30.56,30.64,30.45,30.64,27229.0
2023-09-28 14:00:00,30.66,30.66,30.5,30.52,47606.0,30.66,30.66,30.5,30.52,47606.0
2023-09-28 14:30:00,30.53,30.53,30.39,30.45,12844.0,30.53,30.53,30.39,30.45,12844.0
2023-09-28 15:00:00,30.44,30.52,30.4,30.47,25081.0,30.44,30.52,30.4,30.47,25081.0
2023-09-28 15:30:00,30.46,30.51,30.34,30.5,90446.0,30.46,30.51,30.34,30.5,90446.0
2023-09-29 09:30:00,30.82,31.06,30.76,30.89,33892.0,30.82,31.06,30.76,30.89,33892.0
2023-09-29 10:00:00,30.89,30.97,30.7,30.76,32899.0,30.89,30.97,30.7,30.76,32899.0
2023-09-29 10:30:00,30.76,30.81,30.7,30.71,25659.0,30.76,30.81,30.7,30.71,25659.0
2023-09-29 11:00:00,30.71,30.78,30.65,30.66,14718.0,30.71,30.78,30.65,30.66,14718.0
2023-09-29 11:30:00,30.67,30.77,30.66,30.75,11162.0,30.67,30.77,30.66,30.75,11162.0
2023-09-29 12:00:00,30.75,30.78,30.67,30.74,11853.0,30.75,30.78,30.67,30.74,11853.0
2023-09-29 12:30:00,30.72,30.76,30.6,30.64,8392.0,30.72,30.76,30.6,30.64,8392.0
2023-09-29 13:00:00,30.65,30.65,30.48,30.55,7945.0,30.65,30.65,30.48,30.55,7945.0
2023-09-29 13:30:00,30.57,30.65,30.55,30.58,9832.0,30.57,30.65,30.55,30.58,9832.0
2023-09-29 14:00:00,30.59,30.62,30.5,30.62,12582.0,30.59,30.62,30.5,30.62,12582.0
2023-09-29 14:30:00,30.62,30.74,30.6,30.7,13084.0,30.62,30.74,30.6,30.7,13084.0
2023-09-29 15:00:00,30.72,30.75,30.63,30.64,10523.0,30.72,30.75,30.63,30.64,10523.0
2023-09-29 15:30:00,30.64,30.72,30.51,30.52,98277.0,30.64,30.72,30.51,30.52,98277.0
2023-10-02 09:30:00,30.43,30.61,30.17,30.17,29505.0,30.43,30.61,30.17,30.17,29505.0
2023-10-02 10:00:00,30.29,30.4,30.24,30.25,34978.0,30.29,30.4,30.24,30.25,34978.0
2023-10-02 10:30:00,30.23,30.37,30.19,30.34,26535.0,30.23,30.37,30.19,30.34,26535.0
2023-10-02 11:00:00,30.35,30.59,30.32,30.56,21431.0,30.35,30.59,30.32,30.56,21431.0
2023-10-02 11:30:00,30.56,30.57,30.32,30.34,19594.0,30.56,30.57,30.32,30.34,19594.0
2023-10-02 12:00:00,30.34,30.35,30.27,30.3,12760.0,30.34,30.35,30.27,30.3,12760.0
2023-10-02 12:30:00,30.31,30.4,30.29,30.39,18715.0,30.31,30.4,30.29,30.39,18715.0
2023-10-02 13:00:00,30.41,30.42,30.35,30.38,15264.0,30.41,30.42,30.35,30.38,15264.0
2023-10-02 13:30:00,30.39,30.4,30.27,30.27,17699.0,30.39,30.4,30.27,30.27,17699.0
2023-10-02 14:00:00,30.27,30.42,30.24,30.27,11749.0,30.27,30.42,30.24,30.27,11749.0
2023-10-02 14:30:00,30.27,30.29,30.17,30.21,8895.0,30.27,30.29,30.17,30.21,8895.0
2023-10-02 15:00:00,30.2,30.28,30.15,30.26,14032.0,30.2,30.28,30.15,30.26,14032.0
2023-10-02 15:30:00,30.26,30.35,30.23,30.35,68549.0,30.26,30.35,30.23,30.35,68549.0
2023-10-03 09:30:00,30.0,30.25,29.92,30.16,8570.0,30.0,30.25,29.92,30.16,8570.0
2023-10-03 10:00:00,30.14,30.22,30.03,30.13,9863.0,30.14,30.22,30.03,30.13,9863.0
2023-10-03 10:30:00,30.16,30.2,30.05,30.1,7602.0,30.16,30.2,30.05,30.1,7602.0
2023-10-03 11:00:00,30.07,30.12,30.01,30.07,6051.0,30.07,30.12,30.01,30.07,6051.0
2023-10-03 11:30:00,30.09,30.17,30.06,30.1,7966.0,30.09,30.17,30.06,30.1,7966.0
2023-10-03 12:00:00,30.12,30.22,30.11,30.16,6717.0,30.12,30.22,30.11,30.16,6717.0
2023-10-03 12:30:00,30.16,30.25,30.11,30.22,9315.0,30.16,30.25,30.11,30.22,9315.0
2023-10-03 13:00:00,30.24,30.25,29.87,29.96,14473.0,30.24,30.25,29.87,29.96,14473.0
2023-10-03 13:30:00,29.94,29.96,29.49,29.56,28772.0,29.94,29.96,29.49,29.56,28772.0
2023-10-03 14:00:00,29.53,29.7,29.47,29.68,12974.0,29.53,29.7,29.47,29.68,12974.0
2023-10-03 14:30:00,29.68,29.76,29.67,29.7,12625.0,29.68,29.76,29.67,29.7,12625.0
2023-10-03 15:00:00,29.67,29.77,29.65,29.68,16519.0,29.67,29.77,29.65,29.68,16519.0
2023-10-03 15:30:00,29.69,29.91,29.68,29.81,69375.0,29.69,29.91,29.68,29.81,69375.0
2023-10-04 09:30:00,29.92,30.25,29.92,30.07,5004.0,29.92,30.25,29.92,30.07,5004.0
2023-10-04 10:00:00,29.99,30.09,29.91,29.91,9735.0,29.99,30.09,29.91,29.91,9735.0
2023-10-04 10:30:00,29.93,30.1,29.93,30.03,6124.0,29.93,30.1,29.93,30.03,6124.0
2023-10-04 11:00:00,30.06,30.28,30.02,30.26,11784.0,30.06,30.28,30.02,30.26,11784.0
2023-10-04 11:30:00,30.25,30.46,30.23,30.44,9409.0,30.25,30.46,30.23,30.44,9409.0
2023-10-04 12:00:00,30.45,30.45,30.3,30.34,9303.0,30.45,30.45,30.3,30.34,9303.0
2023-10-04 12:30:00,30.35,30.38,30.31,30.36,6901.0,30.35,30.38,30.31,30.36,6901.0
2023-10-04 13:00:00,30.36,30.37,30.19,30.2,4800.0,30.36,30.37,30.19,30.2,4800.0
2023-10-04 13:30:00,30.19,30.22,30.05,30.05,4400.0,30.19,30.22,30.05,30.05,4400.0
2023-10-04 14:00:00,30.05,30.1,29.99,30.04,9947.0,30.05,30.1,29.99,30.04,9947.0
2023-10-04 14:30:00,30.05,30.07,30.01,30.04,6254.0,30.05,30.07,30.01,30.04,6254.0
2023-10-04 15:00:00,30.05,30.11,30.03,30.05,12686.0,30.05,30.11,30.03,30.05,12686.0
2023-10-04 15:30:00,30.06,30.19,30.0,30.0,63228.0,30.06,30.19,30.0,30.0,63228.0
2023-10-05 09:30:00,29.92,29.97,29.65,29.86,8306.0,29.92,29.97,29.65,29.86,8306.0
2023-10-05 10:00:00,29.83,29.83,29.64,29.75,9383.0,29.83,29.83,29.64,29.75,9383.0
2023-10-05 10:30:00,29.74,29.82,29.6,29.73,14043.0,29.74,29.82,29.6,29.73,14043.0
2023-10-05 11:00:00,29.71,29.75,29.6,29.64,13737.0,29.71,29.75,29.6,29.64,13737.0
2023-10-05 11:30:00,29.68,29.87,29.66,29.81,14232.0,29.68,29.87,29.66,29.81,14232.0
2023-10-05 12:00:00,29.83,30.05,29.83,30.0,18338.0,29.83,30.05,29.83,30.0,18338.0
2023-10-05 12:30:00,30.02,30.07,29.87,29.89,8412.0,30.02,30.07,29.87,29.89,8412.0
2023-10-05 13:00:00,29.91,29.94,29.86,29.92,11371.0,29.91,29.94,29.86,29.92,11371.0
2023-10-05 13:30:00,29.92,30.12,29.88,30.1,9151.0,29.92,30.12,29.88,30.1,9151.0
2023-10-05 14:00:00,30.11,30.15,30.03,30.03,40462.0,30.11,30.15,30.03,30.03,40462.0
2023-10-05 14:30:00,30.05,30.05,29.94,29.99,17808.0,30.05,30.05,29.94,29.99,17808.0
2023-10-05 15:00:00,30.0,30.0,29.93,29.99,20621.0,30.0,30.0,29.93,29.99,20621.0
2023-10-05 15:30:00,30.0,30.03,29.92,29.92,92913.0,30.0,30.03,29.92,29.92,92913.0
2023-10-06 09:30:00,29.65,30.13,29.65,30.06,7475.0,29.65,30.13,29.65,30.06,7475.0
2023-10-06 10:00:00,30.07,30.26,29.97,30.26,13142.0,30.07,30.26,29.97,30.26,13142.0
2023-10-06 10:30:00,30.29,30.4,30.27,30.38,17631.0,30.29,30.4,30.27,30.38,17631.0
2023-10-06 11:00:00,30.36,30.48,30.27,30.35,15991.0,30.36,30.48,30.27,30.35,15991.0
2023-10-06 11:30:00,30.35,30.66,30.34,30.62,21813.0,30.35,30.66,30.34,30.62,21813.0
2023-10-06 12:00:00,30.62,30.65,30.53,30.58,8947.0,30.62,30.65,30.53,30.58,8947.0
2023-10-06 12:30:00,30.6,30.65,30.55,30.6,14973.0,30.6,30.65,30.55,30.6,14973.0
2023-10-06 13:00:00,30.59,30.67,30.51,30.66,10930.0,30.59,30.67,30.51,30.66,10930.0
2023-10-06 13:30:00,30.68,30.75,30.67,30.75,10859.0,30.68,30.75,30.67,30.75,10859.0
2023-10-06 14:00:00,30.71,30.82,30.69,30.82,8989.0,30.71,30.82,30.69,30.82,8989.0
2023-10-06 14:30:00,30.79,30.83,30.75,30.8,8354.0,30.79,30.83,30.75,30.8,8354.0
2023-10-06 15:00:00,30.79,30.9,30.78,30.9,9057.0,30.79,30.9,30.78,30.9,9057.0
2023-10-06 15:30:00,30.91,30.97,30.85,30.94,103507.0,30.91,30.97,30.85,30.94,103507.0
2023-10-09 09:30:00,30.55,30.56,30.1,30.49,30131.0,30.55,30.56,30.1,30.49,30131.0
2023-10-09 10:00:00,30.52,30.84,30.36,30.59,17773.0,30.52,30.84,30.36,30.59,17773.0
2023-10-09 10:30:00,30.59,30.65,30.5,30.64,9943.0,30.59,30.65,30.5,30.64,9943.0
2023-10-09 11:00:00,30.63,30.71,30.44,30.54,6548.0,30.63,30.71,30.44,30.54,6548.0
2023-10-09 11:30:00,30.54,30.56,30.39,30.56,9307.0,30.54,30.56,30.39,30.56,9307.0
2023-10-09 12:00:00,30.55,30.66,30.54,30.57,13148.0,30.55,30.66,30.54,30.57,13148.0
2023-10-09 12:30:00,30.57,30.63,30.54,30.6,8395.0,30.57,30.63,30.54,30.6,8395.0
2023-10-09 13:00:00,30.57,30.64,30.56,30.59,9973.0,30.57,30.64,30.56,30.59,9973.0
2023-10-09 13:30:00,30.6,30.81,30.6,30.76,31596.0,30.6,30.81,30.6,30.76,31596.0
2023-10-09 14:00:00,30.8,30.8,30.64,30.64,6221.0,30.8,30.8,30.64,30.64,6221.0
2023-10-09 14:30:00,30.64,30.85,30.62,30.82,12182.0,30.64,30.85,30.62,30.82,12182.0
2023-10-09 15:00:00,30.83,30.89,30.8,30.86,22326.0,30.83,30.89,30.8,30.86,22326.0
2023-10-09 15:30:00,30.85,30.85,30.7,30.76,51226.0,30.85,30.85,30.7,30.76,51226.0
2023-10-10 09:30:00,30.56,30.96,30.54,30.86,18451.0,30.56,30.96,30.54,30.86,18451.0
2023-10-10 10:00:00,30.86,30.95,30.79,30.86,11066.0,30.86,30.95,30.79,30.86,11066.0
2023-10-10 10:30:00,30.88,30.96,30.82,30.89,13503.0,30.88,30.96,30.82,30.89,13503.0
2023-10-10 11:00:00,30.91,30.91,30.77,30.8,14084.0,30.91,30.91,30.77,30.8,14084.0
2023-10-10 11:30:00,30.82,30.82,30.64,30.65,7863.0,30.82,30.82,30.64,30.65,7863.0
2023-10-10 12:00:00,30.64,30.66,30.55,30.6,11142.0,30.64,30.66,30.55,30.6,11142.0
2023-10-10 12:30:00,30.6,30.64,30.5,30.52,19480.0,30.6,30.64,30.5,30.52,19480.0
2023-10-10 13:00:00,30.51,30.64,30.34,30.43,45029.0,30.51,30.64,30.34,30.43,45029.0
2023-10-10 13:30:00,30.43,30.51,30.38,30.49,26602.0,30.43,30.51,30.38,30.49,26602.0
2023-10-10 14:00:00,30.5,30.54,30.34,30.34,33171.0,30.5,30.54,30.34,30.34,33171.0
2023-10-10 14:30:00,30.34,30.48,30.32,30.46,15693.0,30.34,30.48,30.32,30.46,15693.0
2023-10-10 15:00:00,30.48,30.48,30.33,30.38,22389.0,30.48,30.48,30.33,30.38,22389.0
2023-10-10 15:30:00,30.39,30.44,30.3,30.31,95473.0,30.39,30.44,30.3,30.31,95473.0
2023-10-11 09:30:00,30.44,30.66,30.32,30.45,17062.0,30.44,30.66,30.32,30.45,17062.0
2023-10-11 10:00:00,30.43,30.43,30.17,30.19,18538.0,30.43,30.43,30.17,30.19,18538.0
2023-10-11 10:30:00,30.18,30.38,30.13,30.35,9396.0,30.18,30.38,30.13,30.35,9396.0
2023-10-11 11:00:00,30.34,30.41,30.3,30.32,10472.0,30.34,30.41,30.3,30.32,10472.0
2023-10-11 11:30:00,30.31,30.35,30.19,30.22,8740.0,30.31,30.35,30.19,30.22,8740.0
2023-10-11 12:00:00,30.21,30.35,30.21,30.34,13462.0,30.21,30.35,30.21,30.34,13462.0
2023-10-11 12:30:00,30.36,30.39,30.16,30.23,34158.0,30.36,30.39,30.16,30.23,34158.0
2023-10-11 13:00:00,30.26,30.38,30.25,30.32,8181.0,30.26,30.38,30.25,30.32,8181.0
2023-10-11 13:30:00,30.31,30.35,30.22,30.32,7806.0,30.31,30.35,30.22,30.32,7806.0
2023-10-11 14:00:00,30.33,30.52,30.33,30.44,17728.0,30.33,30.52,30.33,30.44,17728.0
2023-10-11 14:30:00,30.42,30.45,30.32,30.32,11642.0,30.42,30.45,30.32,30.32,11642.0
2023-10-11 15:00:00,30.3,30.33,30.24,30.33,17991.0,30.3,30.33,30.24,30.33,17991.0
2023-10-11 15:30:00,30.36,30.46,30.34,30.41,54541.0,30.36,30.46,30.34,30.41,54541.0
2023-10-12 09:30:00,30.46,30.51,30.02,30.06,6927.0,30.46,30.51,30.02,30.06,6927.0
2023-10-12 10:00:00,29.99,30.22,29.94,30.17,11007.0,29.99,30.22,29.94,30.17,11007.0
2023-10-12 10:30:00,30.13,30.27,30.13,30.19,7138.0,30.13,30.27,30.13,30.19,7138.0
2023-10-12 11:00:00,30.18,30.28,30.14,30.21,10519.0,30.18,30.28,30.14,30.21,10519.0
2023-10-12 11:30:00,30.2,30.37,30.2,30.31,10453.0,30.2,30.37,30.2,30.31,10453.0
2023-10-12 12:00:00,30.32,30.43,30.29,30.43,10852.0,30.32,30.43,30.29,30.43,10852.0
2023-10-12 12:30:00,30.45,30.46,30.35,30.38,11228.0,30.45,30.46,30.35,30.38,11228.0
2023-10-12 13:00:00,30.38,30.38,29.99,30.0,13443.0,30.38,30.38,29.99,30.0,13443.0
2023-10-12 13:30:00,29.98,30.04,29.84,29.99,15536.0,29.98,30.04,29.84,29.99,15536.0
2023-10-12 14:00:00,30.01,30.05,29.74,29.83,13866.0,30.01,30.05,29.74,29.83,13866.0
2023-10-12 14:30:00,29.84,29.97,29.84,29.94,16135.0,29.84,29.97,29.84,29.94,16135.0
2023-10-12 15:00:00,29.95,30.08,29.95,30.02,20353.0,29.95,30.08,29.95,30.02,20353.0
2023-10-12 15:30:00,30.03,30.17,30.01,30.04,60918.0,30.03,30.17,30.01,30.04,60918.0
2023-10-13 09:30:00,31.09,31.09,30.47,30.84,41963.0,31.09,31.09,30.47,30.84,41963.0
2023-10-13 10:00:00,30.85,30.85,30.43,30.81,63626.0,30.85,30.85,30.43,30.81,63626.0
2023-10-13 10:30:00,30.8,31.0,30.7,30.79,165523.0,30.8,31.0,30.7,30.79,165523.0
2023-10-13 11:00:00,30.78,30.84,30.57,30.58,213290.0,30.78,30.84,30.57,30.58,213290.0
2023-10-13 11:30:00,30.59,30.68,30.21,30.37,40244.0,30.59,30.68,30.21,30.37,40244.0
2023-10-13 12:00:00,30.4,30.55,30.33,30.53,25194.0,30.4,30.55,30.33,30.53,25194.0
2023-10-13 12:30:00,30.52,30.62,30.41,30.41,30522.0,30.52,30.62,30.41,30.41,30522.0
2023-10-13 13:00:00,30.41,30.43,30.07,30.07,16447.0,30.41,30.43,30.07,30.07,16447.0
2023-10-13 13:30:00,30.1,30.38,30.1,30.35,21220.0,30.1,30.38,30.1,30.35,21220.0
2023-10-13 14:00:00,30.36,30.43,30.23,30.26,14521.0,30.36,30.43,30.23,30.26,14521.0
2023-10-13 14:30:00,30.27,30.51,30.27,30.51,25180.0,30.27,30.51,30.27,30.51,25180.0
2023-10-13 15:00:00,30.5,30.66,30.47,30.49,28924.0,30.5,30.66,30.47,30.49,28924.0
2023-10-13 15:30:00,30.49,30.61,30.49,30.58,68880.0,30.49,30.61,30.49,30.58,68880.0
2023-10-16 09:30:00,32.03,32.85,32.0,32.75,164306.0,32.03,32.85,32.0,32.75,164306.0
2023-10-16 10:00:00,32.74,32.98,32.53,32.95,143573.0,32.74,32.98,32.53,32.95,143573.0
2023-10-16 10:30:00,32.97,33.04,32.59,32.59,140232.0,32.97,33.04,32.59,32.59,140232.0
2023-10-16 11:00:00,32.6,32.74,32.39,32.41,42952.0,32.6,32.74,32.39,32.41,42952.0
2023-10-16 11:30:00,32.41,32.52,32.32,32.5,73544.0,32.41,32.52,32.32,32.5,73544.0
2023-10-16 12:00:00,32.5,32.52,32.39,32.45,95036.0,32.5,32.52,32.39,32.45,95036.0
2023-10-16 12:30:00,32.45,32.57,32.33,32.43,64442.0,32.45,32.57,32.33,32.43,64442.0
2023-10-16 13:00:00,32.46,32.85,32.45,32.59,56338.0,32.46,32.85,32.45,32.59,56338.0
2023-10-16 13:30:00,32.57,32.66,32.55,32.65,28771.0,32.57,32.66,32.55,32.65,28771.0
2023-10-16 14:00:00,32.66,32.9,32.6,32.73,44601.0,32.66,32.9,32.6,32.73,44601.0
2023-10-16 14:30:00,32.73,32.83,32.68,32.72,166080.0,32.73,32.83,32.68,32.72,166080.0
2023-10-16 15:00:00,32.7,32.7,32.5,32.57,63552.0,32.7,32.7,32.5,32.57,63552.0
2023-10-16 15:30:00,32.58,32.68,32.39,32.63,253431.0,32.58,32.68,32.39,32.63,253431.0
2023-10-17 09:30:00,32.68,33.46,32.63,33.0,96931.0,32.68,33.46,32.63,33.0,96931.0
2023-10-17 10:00:00,32.98,33.28,32.92,33.27,54797.0,32.98,33.28,32.92,33.27,54797.0
2023-10-17 10:30:00,33.27,33.53,33.22,33.53,52764.0,33.27,33.53,33.22,33.53,52764.0
2023-10-17 11:00:00,33.53,33.6,33.3,33.37,58455.0,33.53,33.6,33.3,33.37,58455.0
2023-10-17 11:30:00,33.37,33.59,33.32,33.55,30049.0,33.37,33.59,33.32,33.55,30049.0
2023-10-17 12:00:00,33.55,33.55,33.26,33.44,49981.0,33.55,33.55,33.26,33.44,49981.0
2023-10-17 12:30:00,33.44,33.64,33.29,33.63,45946.0,33.44,33.64,33.29,33.63,45946.0
2023-10-17 13:00:00,33.64,33.96,33.6,33.77,50806.0,33.64,33.96,33.6,33.77,50806.0
2023-10-17 13:30:00,33.77,33.87,33.6,33.74,100645.0,33.77,33.87,33.6,33.74,100645.0
2023-10-17 14:00:00,33.76,33.79,33.51,33.58,52696.0,33.76,33.79,33.51,33.58,52696.0
2023-10-17 14:30:00,33.56,33.71,33.55,33.68,74711.0,33.56,33.71,33.55,33.68,74711.0
2023-10-17 15:00:00,33.68,33.9,33.63,33.86,142939.0,33.68,33.9,33.63,33.86,142939.0
2023-10-17 15:30:00,33.86,33.95,33.69,33.84,397825.0,33.86,33.95,33.69,33.84,397825.0
2023-10-18 09:30:00,33.8,34.17,33.56,34.01,96187.0,33.8,34.17,33.56,34.01,96187.0
2023-10-18 10:00:00,34.01,34.03,33.64,33.83,141110.0,34.01,34.03,33.64,33.83,141110.0
2023-10-18 10:30:00,33.82,33.86,33.61,33.62,66454.0,33.82,33.86,33.61,33.62,66454.0
2023-10-18 11:00:00,33.64,33.84,33.63,33.82,35397.0,33.64,33.84,33.63,33.82,35397.0
2023-10-18 11:30:00,33.82,33.88,33.75,33.79,60109.0,33.82,33.88,33.75,33.79,60109.0
2023-10-18 12:00:00,33.79,33.86,33.59,33.78,46371.0,33.79,33.86,33.59,33.78,46371.0
2023-10-18 12:30:00,33.78,33.8,33.54,33.54,28588.0,33.78,33.8,33.54,33.54,28588.0
2023-10-18 13:00:00,33.52,33.62,33.44,33.48,22552.0,33.52,33.62,33.44,33.48,22552.0
2023-10-18 13:30:00,33.47,33.49,33.17,33.4,32954.0,33.47,33.49,33.17,33.4,32954.0
2023-10-18 14:00:00,33.37,33.4,33.18,33.22,21166.0,33.37,33.4,33.18,33.22,21166.0
2023-10-18 14:30:00,33.22,33.25,33.0,33.03,22542.0,33.22,33.25,33.0,33.03,22542.0
2023-10-18 15:00:00,33.05,33.1,32.9,32.9,21606.0,33.05,33.1,32.9,32.9,21606.0
2023-10-18 15:30:00,32.9,33.11,32.9,33.02,95713.0,32.9,33.11,32.9,33.02,95713.0
2023-10-19 09:30:00,33.15,33.37,32.79,32.99,35070.0,33.15,33.37,32.79,32.99,35070.0
2023-10-19 10:00:00,33.01,33.25,32.95,33.15,28389.0,33.01,33.25,32.95,33.15,28389.0
2023-10-19 10:30:00,33.16,33.31,33.04,33.22,26616.0,33.16,33.31,33.04,33.22,26616.0
2023-10-19 11:00:00,33.22,33.29,33.07,33.29,17830.0,33.22,33.29,33.07,33.29,17830.0
2023-10-19 11:30:00,33.3,33.45,33.24,33.4,16756.0,33.3,33.45,33.24,33.4,16756.0
2023-10-19 12:00:00,33.37,33.53,33.28,33.33,15902.0,33.37,33.53,33.28,33.33,15902.0
2023-10-19 12:30:00,33.32,33.33,32.93,33.13,15959.0,33.32,33.33,32.93,33.13,15959.0
2023-10-19 13:00:00,33.16,33.33,33.16,33.2,11988.0,33.16,33.33,33.16,33.2,11988.0
2023-10-19 13:30:00,33.2,33.21,32.96,32.98,12731.0,33.2,33.21,32.96,32.98,12731.0
2023-10-19 14:00:00,32.98,33.06,32.88,32.88,10571.0,32.98,33.06,32.88,32.88,10571.0
2023-10-19 14:30:00,32.85,32.91,32.72,32.89,22966.0,32.85,32.91,32.72,32.89,22966.0
2023-10-19 15:00:00,32.91,33.08,32.91,32.96,26497.0,32.91,33.08,32.91,32.96,26497.0
2023-10-19 15:30:00,32.97,33.09,32.87,32.99,107606.0,32.97,33.09,32.87,32.99,107606.0
2023-10-20 09:30:00,33.05,33.05,32.52,32.56,54331.0,33.05,33.05,32.52,32.56,54331.0
2023-10-20 10:00:00,32.57,32.62,32.07,32.09,29236.0,32.57,32.62,32.07,32.09,29236.0
2023-10-20 10:30:00,32.07,32.18,31.88,31.91,26776.0,32.07,32.18,31.88,31.91,26776.0
2023-10-20 11:00:00,31.89,32.03,31.81,32.02,25836.0,31.89,32.03,31.81,32.02,25836.0
2023-10-20 11:30:00,32.01,32.22,31.96,32.22,20686.0,32.01,32.22,31.96,32.22,20686.0
2023-10-20 12:00:00,32.21,32.22,32.12,32.17,20507.0,32.21,32.22,32.12,32.17,20507.0
2023-10-20 12:30:00,32.18,32.45,32.18,32.45,13932.0,32.18,32.45,32.18,32.45,13932.0
2023-10-20 13:00:00,32.46,32.63,32.41,32.58,20698.0,32.46,32.63,32.41,32.58,20698.0
2023-10-20 13:30:00,32.59,32.64,32.39,32.49,19184.0,32.59,32.64,32.39,32.49,19184.0
2023-10-20 14:00:00,32.49,32.5,32.32,32.33,16201.0,32.49,32.5,32.32,32.33,16201.0
2023-10-20 14:30:00,32.31,32.36,32.17,32.27,36821.0,32.31,32.36,32.17,32.27,36821.0
2023-10-20 15:00:00,32.28,32.28,32.11,32.15,26674.0,32.28,32.28,32.11,32.15,26674.0
2023-10-20 15:30:00,32.15,32.32,32.11,32.25,151864.0,32.15,32.32,32.11,32.25,151864.0
2023-10-23 09:30:00,32.03,32.04,31.39,31.74,31171.0,32.03,32.04,31.39,31.74,31171.0
2023-10-23 10:00:00,31.8,32.03,31.67,31.98,24115.0,31.8,32.03,31.67,31.98,24115.0
2023-10-23 10:30:00,31.99,32.21,31.96,32.05,30680.0,31.99,32.21,31.96,32.05,30680.0
2023-10-23 11:00:00,32.05,32.18,32.03,32.07,33929.0,32.05,32.18,32.03,32.07,33929.0
2023-10-23 11:30:00,32.07,32.1,31.9,31.95,22116.0,32.07,32.1,31.9,31.95,22116.0
2023-10-23 12:00:00,31.94,32.01,31.84,31.97,21418.0,31.94,32.01,31.84,31.97,21418.0
2023-10-23 12:30:00,32.0,32.22,31.94,32.22,43024.0,32.0,32.22,31.94,32.22,43024.0
2023-10-23 13:00:00,32.23,32.23,31.98,31.99,28992.0,32.23,32.23,31.98,31.99,28992.0
2023-10-23 13:30:00,31.97,32.2,31.93,32.08,22116.0,31.97,32.2,31.93,32.08,22116.0
2023-10-23 14:00:00,32.08,32.15,32.03,32.07,23312.0,32.08,32.15,32.03,32.07,23312.0
2023-10-23 14:30:00,32.07,32.07,31.84,31.94,25785.0,32.07,32.07,31.84,31.94,25785.0
2023-10-23 15:00:00,31.93,31.98,31.8,31.83,33720.0,31.93,31.98,31.8,31.83,33720.0
2023-10-23 15:30:00,31.84,31.92,31.81,31.87,129854.0,31.84,31.92,31.81,31.87,129854.0
2023-10-24 09:30:00,32.34,32.45,32.03,32.12,40422.0,32.34,32.45,32.03,32.12,40422.0
2023-10-24 10:00:00,32.07,32.48,32.01,32.48,18090.0,32.07,32.48,32.01,32.48,18090.0
2023-10-24 10:30:00,32.53,32.7,32.46,32.6,24211.0,32.53,32.7,32.46,32.6,24211.0
2023-10-24 11:00:00,32.58,32.66,32.38,32.48,24197.0,32.58,32.66,32.38,32.48,24197.0
2023-10-24 11:30:00,32.47,32.48,32.27,32.35,18828.0,32.47,32.48,32.27,32.35,18828.0
2023-10-24 12:00:00,32.4,32.41,32.15,32.16,15235.0,32.4,32.41,32.15,32.16,15235.0
2023-10-24 12:30:00,32.16,32.24,32.12,32.16,10497.0,32.16,32.24,32.12,32.16,10497.0
2023-10-24 13:00:00,32.16,32.38,32.15,32.34,10707.0,32.16,32.38,32.15,32.34,10707.0
2023-10-24 13:30:00,32.39,32.39,32.3,32.33,26599.0,32.39,32.39,32.3,32.33,26599.0
2023-10-24 14:00:00,32.34,32.37,32.29,32.36,19777.0,32.34,32.37,32.29,32.36,19777.0
2023-10-24 14:30:00,32.38,32.4,32.33,32.36,18507.0,32.38,32.4,32.33,32.36,18507.0
2023-10-24 15:00:00,32.35,32.49,32.35,32.48,33645.0,32.35,32.49,32.35,32.48,33645.0
2023-10-24 15:30:00,32.48,32.59,32.42,32.54,128847.0,32.48,32.59,32.42,32.54,128847.0
2023-10-25 09:30:00,32.43,32.66,32.04,32.35,30806.0,32.43,32.66,32.04,32.35,30806.0
2023-10-25 10:00:00,32.34,32.34,32.16,32.23,13681.0,32.34,32.34,32.16,32.23,13681.0
2023-10-25 10:30:00,32.22,32.27,32.04,32.18,32829.0,32.22,32.27,32.04,32.18,32829.0
2023-10-25 11:00:00,32.19,32.32,32.14,32.29,18501.0,32.19,32.32,32.14,32.29,18501.0
2023-10-25 11:30:00,32.29,32.29,32.12,32.12,11739.0,32.29,32.29,32.12,32.12,11739.0
2023-10-25 12:00:00,32.12,32.14,31.85,31.85,25614.0,32.12,32.14,31.85,31.85,25614.0
2023-10-25 12:30:00,31.88,31.95,31.67,31.74,14314.0,31.88,31.95,31.67,31.74,14314.0
2023-10-25 13:00:00,31.74,31.74,31.55,31.58,21508.0,31.74,31.74,31.55,31.58,21508.0
2023-10-25 13:30:00,31.57,31.59,31.34,31.45,21704.0,31.57,31.59,31.34,31.45,21704.0
2023-10-25 14:00:00,31.46,31.55,31.32,31.34,41679.0,31.46,31.55,31.32,31.34,41679.0
2023-10-25 14:30:00,31.34,31.39,31.24,31.25,31904.0,31.34,31.39,31.24,31.25,31904.0
2023-10-25 15:00:00,31.25,31.28,31.16,31.2,45129.0,31.25,31.28,31.16,31.2,45129.0
2023-10-25 15:30:00,31.21,31.45,31.2,31.37,149711.0,31.21,31.45,31.2,31.37,149711.0
2023-10-26 09:30:00,31.46,31.83,31.15,31.32,26984.0,31.46,31.83,31.15,31.32,26984.0
2023-10-26 10:00:00,31.26,31.37,31.07,31.33,13667.0,31.26,31.37,31.07,31.33,13667.0
2023-10-26 10:30:00,31.32,31.65,31.17,31.54,22483.0,31.32,31.65,31.17,31.54,22483.0
2023-10-26 11:00:00,31.55,31.55,31.16,31.17,13864.0,31.55,31.55,31.16,31.17,13864.0
2023-10-26 11:30:00,31.17,31.32,31.09,31.28,16903.0,31.17,31.32,31.09,31.28,16903.0
2023-10-26 12:00:00,31.28,31.33,31.07,31.17,65362.0,31.28,31.33,31.07,31.17,65362.0
2023-10-26 12:30:00,31.18,31.22,30.93,30.96,24674.0,31.18,31.22,30.93,30.96,24674.0
2023-10-26 13:00:00,30.94,31.1,30.89,30.93,23510.0,30.94,31.1,30.89,30.93,23510.0
2023-10-26 13:30:00,30.92,31.13,30.9,31.13,8145.0,30.92,31.13,30.9,31.13,8145.0
2023-10-26 14:00:00,31.16,31.23,31.12,31.23,12457.0,31.16,31.23,31.12,31.23,12457.0
2023-10-26 14:30:00,31.22,31.37,31.15,31.32,26282.0,31.22,31.37,31.15,31.32,26282.0
2023-10-26 15:00:00,31.31,31.37,31.04,31.18,43420.0,31.31,31.37,31.04,31.18,43420.0
2023-10-26 15:30:00,31.18,31.19,30.97,31.09,155022.0,31.18,31.19,30.97,31.09,155022.0
2023-10-27 09:30:00,31.63,31.64,31.42,31.56,48460.0,31.63,31.64,31.42,31.56,48460.0
2023-10-27 10:00:00,31.55,31.59,31.3,31.4,27450.0,31.55,31.59,31.3,31.4,27450.0
2023-10-27 10:30:00,31.4,31.47,31.18,31.2,14699.0,31.4,31.47,31.18,31.2,14699.0
2023-10-27 11:00:00,31.19,31.47,31.14,31.39,21436.0,31.19,31.47,31.14,31.39,21436.0
2023-10-27 11:30:00,31.39,31.42,31.3,31.42,10441.0,31.39,31.42,31.3,31.42,10441.0
2023-10-27 12:00:00,31.45,31.54,31.4,31.54,45196.0,31.45,31.54,31.4,31.54,45196.0
2023-10-27 12:30:00,31.54,31.58,31.48,31.54,36447.0,31.54,31.58,31.48,31.54,36447.0
2023-10-27 13:00:00,31.55,31.55,31.19,31.33,12400.0,31.55,31.55,31.19,31.33,12400.0
2023-10-27 13:30:00,31.3,31.41,31.3,31.38,17169.0,31.3,31.41,31.3,31.38,17169.0
2023-10-27 14:00:00,31.37,31.37,31.23,31.26,47362.0,31.37,31.37,31.23,31.26,47362.0
2023-10-27 14:30:00,31.27,31.4,31.25,31.28,44971.0,31.27,31.4,31.25,31.28,44971.0
2023-10-27 15:00:00,31.29,31.33,31.25,31.33,34028.0,31.29,31.33,31.25,31.33,34028.0
2023-10-27 15:30:00,31.32,31.55,31.29,31.51,218921.0,31.32,31.55,31.29,31.51,218921.0
2023-10-30 09:30:00,31.76,31.88,31.21,31.26,100301.0,31.76,31.88,31.21,31.26,100301.0
2023-10-30 10:00:00,31.25,31.31,31.03,31.25,43175.0,31.25,31.31,31.03,31.25,43175.0
2023-10-30 10:30:00,31.22,31.34,31.1,31.28,67507.0,31.22,31.34,31.1,31.28,67507.0
2023-10-30 11:00:00,31.29,31.59,31.29,31.48,65422.0,31.29,31.59,31.29,31.48,65422.0
2023-10-30 11:30:00,31.47,31.6,31.4,31.6,37898.0,31.47,31.6,31.4,31.6,37898.0
2023-10-30 12:00:00,31.55,31.58,31.41,31.41,41184.0,31.55,31.58,31.41,31.41,41184.0
2023-10-30 12:30:00,31.41,31.49,31.16,31.21,26623.0,31.41,31.49,31.16,31.21,26623.0
2023-10-30 13:00:00,31.21,31.33,31.18,31.28,42024.0,31.21,31.33,31.18,31.28,42024.0
2023-10-30 13:30:00,31.28,31.31,31.06,31.24,86309.0,31.28,31.31,31.06,31.24,86309.0
2023-10-30 14:00:00,31.24,31.5,31.24,31.32,57300.0,31.24,31.5,31.24,31.32,57300.0
2023-10-30 14:30:00,31.33,31.54,31.31,31.49,66397.0,31.33,31.54,31.31,31.49,66397.0
2023-10-30 15:00:00,31.52,31.73,31.49,31.51,54375.0,31.52,31.73,31.49,31.51,54375.0
2023-10-30 15:30:00,31.52,31.59,31.27,31.47,298302.0,31.52,31.59,31.27,31.47,298302.0
2023-10-31 09:30:00,32.98,33.8,31.56,32.51,350167.0,32.98,33.8,31.56,32.51,350167.0
2023-10-31 10:00:00,32.5,33.2,32.49,33.11,119225.0,32.5,33.2,32.49,33.11,119225.0
2023-10-31 10:30:00,33.13,33.79,33.03,33.68,103563.0,33.13,33.79,33.03,33.68,103563.0
2023-10-31 11:00:00,33.7,34.2,33.54,34.05,103794.0,33.7,34.2,33.54,34.05,103794.0
2023-10-31 11:30:00,34.07,34.44,33.76,34.37,118446.0,34.07,34.44,33.76,34.37,118446.0
2023-10-31 12:00:00,34.36,34.6,34.18,34.4,187761.0,34.36,34.6,34.18,34.4,187761.0
2023-10-31 12:30:00,34.37,34.54,34.32,34.48,105766.0,34.37,34.54,34.32,34.48,105766.0
2023-10-31 13:00:00,34.5,34.61,34.35,34.55,78169.0,34.5,34.61,34.35,34.55,78169.0
2023-10-31 13:30:00,34.55,34.6,34.28,34.38,65379.0,34.55,34.6,34.28,34.38,65379.0
2023-10-31 14:00:00,34.38,34.57,34.12,34.13,134305.0,34.38,34.57,34.12,34.13,134305.0
2023-10-31 14:30:00,34.09,34.15,33.82,34.09,83466.0,34.09,34.15,33.82,34.09,83466.0
2023-10-31 15:00:00,34.07,34.32,34.01,34.25,92884.0,34.07,34.32,34.01,34.25,92884.0
2023-10-31 15:30:00,34.26,34.26,33.58,33.6,378126.0,34.26,34.26,33.58,33.6,378126.0
2023-11-01 09:30:00,33.64,33.98,33.29,33.56,50371.0,33.64,33.98,33.29,33.56,50371.0
2023-11-01 10:00:00,33.54,33.81,33.49,33.72,40675.0,33.54,33.81,33.49,33.72,40675.0
2023-11-01 10:30:00,33.75,33.9,33.67,33.78,38433.0,33.75,33.9,33.67,33.78,38433.0
2023-11-01 11:00:00,33.77,34.06,33.61,33.65,29928.0,33.77,34.06,33.61,33.65,29928.0
2023-11-01 11:30:00,33.64,33.67,33.43,33.44,34544.0,33.64,33.67,33.43,33.44,34544.0
2023-11-01 12:00:00,33.44,33.75,33.43,33.75,32657.0,33.44,33.75,33.43,33.75,32657.0
2023-11-01 12:30:00,33.76,33.84,33.54,33.61,35067.0,33.76,33.84,33.54,33.61,35067.0
2023-11-01 13:00:00,33.63,33.76,33.58,33.68,36308.0,33.63,33.76,33.58,33.68,36308.0
2023-11-01 13:30:00,33.66,33.83,33.61,33.77,38212.0,33.66,33.83,33.61,33.77,38212.0
2023-11-01 14:00:00,33.79,33.83,33.43,33.48,35320.0,33.79,33.83,33.43,33.48,35320.0
2023-11-01 14:30:00,33.48,33.53,33.14,33.39,57736.0,33.48,33.53,33.14,33.39,57736.0
2023-11-01 15:00:00,33.39,33.75,33.38,33.72,48711.0,33.39,33.75,33.38,33.72,48711.0
2023-11-01 15:30:00,33.73,33.79,33.53,33.57,141781.0,33.73,33.79,33.53,33.57,141781.0
2023-11-02 09:30:00,33.0,33.05,32.31,32.84,232558.0,33.0,33.05,32.31,32.84,232558.0
2023-11-02 10:00:00,32.84,33.19,32.26,32.61,117158.0,32.84,33.19,32.26,32.61,117158.0
2023-11-02 10:30:00,32.6,33.01,32.49,32.98,53680.0,32.6,33.01,32.49,32.98,53680.0
2023-11-02 11:00:00,32.93,33.19,32.93,33.1,41695.0,32.93,33.19,32.93,33.1,41695.0
2023-11-02 11:30:00,33.12,33.17,32.81,32.98,32329.0,33.12,33.17,32.81,32.98,32329.0
2023-11-02 12:00:00,32.98,33.06,32.87,32.9,24131.0,32.98,33.06,32.87,32.9,24131.0
2023-11-02 12:30:00,32.91,33.25,32.9,33.04,22047.0,32.91,33.25,32.9,33.04,22047.0
2023-11-02 13:00:00,33.07,33.26,33.04,33.26,31696.0,33.07,33.26,33.04,33.26,31696.0
2023-11-02 13:30:00,33.29,33.36,33.23,33.26,25382.0,33.29,33.36,33.23,33.26,25382.0
2023-11-02 14:00:00,33.26,33.39,33.18,33.37,39506.0,33.26,33.39,33.18,33.37,39506.0
2023-11-02 14:30:00,33.38,33.38,33.26,33.37,27017.0,33.38,33.38,33.26,33.37,27017.0
2023-11-02 15:00:00,33.36,33.5,33.3,33.45,40389.0,33.36,33.5,33.3,33.45,40389.0
2023-11-02 15:30:00,33.44,33.48,33.25,33.36,160626.0,33.44,33.48,33.25,33.36,160626.0
2023-11-03 09:30:00,33.5,33.86,33.23,33.75,69224.0,33.5,33.86,33.23,33.75,69224.0
2023-11-03 10:00:00,33.83,33.84,33.54,33.59,35749.0,33.83,33.84,33.54,33.59,35749.0
2023-11-03 10:30:00,33.58,33.75,33.55,33.74,44289.0,33.58,33.75,33.55,33.74,44289.0
2023-11-03 11:00:00,33.74,33.84,33.62,33.81,55677.0,33.74,33.84,33.62,33.81,55677.0
2023-11-03 11:30:00,33.82,33.94,33.78,33.79,48437.0,33.82,33.94,33.78,33.79,48437.0
2023-11-03 12:00:00,33.79,34.07,33.78,34.01,50856.0,33.79,34.07,33.78,34.01,50856.0
2023-11-03 12:30:00,34.0,34.06,33.99,34.05,26032.0,34.0,34.06,33.99,34.05,26032.0
2023-11-03 13:00:00,34.05,34.16,34.0,34.05,50073.0,34.05,34.16,34.0,34.05,50073.0
2023-11-03 13:30:00,34.05,34.09,33.98,34.04,27873.0,34.05,34.09,33.98,34.04,27873.0
2023-11-03 14:00:00,34.02,34.24,33.98,34.23,41060.0,34.02,34.24,33.98,34.23,41060.0
2023-11-03 14:30:00,34.23,34.57,34.23,34.44,41039.0,34.23,34.57,34.23,34.44,41039.0
2023-11-03 15:00:00,34.44,34.64,34.39,34.62,64589.0,34.44,34.64,34.39,34.62,64589.0
2023-11-03 15:30:00,34.62,34.64,34.38,34.38,207248.0,34.62,34.64,34.38,34.38,207248.0
2023-11-06 09:30:00,34.26,34.46,34.12,34.23,84310.0,34.26,34.46,34.12,34.23,84310.0
2023-11-06 10:00:00,34.18,34.19,33.98,34.07,44193.0,34.18,34.19,33.98,34.07,44193.0
2023-11-06 10:30:00,34.06,34.25,34.01,34.02,32142.0,34.06,34.25,34.01,34.02,32142.0
2023-11-06 11:00:00,34.04,34.09,33.93,33.96,34482.0,34.04,34.09,33.93,33.96,34482.0
2023-11-06 11:30:00,33.96,34.0,33.84,33.99,19505.0,33.96,34.0,33.84,33.99,19505.0
2023-11-06 12:00:00,34.0,34.03,33.85,33.86,24209.0,34.0,34.03,33.85,33.86,24209.0
2023-11-06 12:30:00,33.87,33.96,33.8,33.84,15624.0,33.87,33.96,33.8,33.84,15624.0
2023-11-06 13:00:00,33.83,33.83,33.7,33.7,22388.0,33.83,33.83,33.7,33.7,22388.0
2023-11-06 13:30:00,33.71,33.83,33.7,33.74,17532.0,33.71,33.83,33.7,33.74,17532.0
2023-11-06 14:00:00,33.73,33.73,33.54,33.58,18222.0,33.73,33.73,33.54,33.58,18222.0
2023-11-06 14:30:00,33.57,33.83,33.56,33.83,27305.0,33.57,33.83,33.56,33.83,27305.0
2023-11-06 15:00:00,33.81,33.85,33.75,33.82,21627.0,33.81,33.85,33.75,33.82,21627.0
2023-11-06 15:30:00,33.84,34.05,33.8,33.98,139634.0,33.84,34.05,33.8,33.98,139634.0
2023-11-07 09:30:00,34.38,34.92,34.17,34.9,94257.0,34.38,34.92,34.17,34.9,94257.0
2023-11-07 10:00:00,34.92,35.2,34.72,35.17,97694.0,34.92,35.2,34.72,35.17,97694.0
2023-11-07 10:30:00,35.18,35.39,35.14,35.23,87192.0,35.18,35.39,35.14,35.23,87192.0
2023-11-07 11:00:00,35.23,35.26,35.0,35.04,23122.0,35.23,35.26,35.0,35.04,23122.0
2023-11-07 11:30:00,35.03,35.17,35.03,35.14,26532.0,35.03,35.17,35.03,35.14,26532.0
2023-11-07 12:00:00,35.15,35.16,34.95,34.96,23678.0,35.15,35.16,34.95,34.96,23678.0
2023-11-07 12:30:00,34.95,35.04,34.91,35.03,19141.0,34.95,35.04,34.91,35.03,19141.0
2023-11-07 13:00:00,35.04,35.13,35.01,35.03,40490.0,35.04,35.13,35.01,35.03,40490.0
2023-11-07 13:30:00,35.02,35.13,34.93,35.03,39771.0,35.02,35.13,34.93,35.03,39771.0
2023-11-07 14:00:00,35.04,35.2,35.03,35.06,21036.0,35.04,35.2,35.03,35.06,21036.0
2023-11-07 14:30:00,35.07,35.24,35.04,35.23,51008.0,35.07,35.24,35.04,35.23,51008.0
2023-11-07 15:00:00,35.23,35.3,35.16,35.3,80186.0,35.23,35.3,35.16,35.3,80186.0
2023-11-07 15:30:00,35.3,35.44,35.24,35.24,230232.0,35.3,35.44,35.24,35.24,230232.0
2023-11-08 09:30:00,35.26,35.33,35.0,35.2,33239.0,35.26,35.33,35.0,35.2,33239.0
2023-11-08 10:00:00,35.2,35.22,34.95,34.95,92313.0,35.2,35.22,34.95,34.95,92313.0
2023-11-08 10:30:00,34.95,35.02,34.87,34.89,144518.0,34.95,35.02,34.87,34.89,144518.0
2023-11-08 11:00:00,34.9,35.06,34.79,34.82,31792.0,34.9,35.06,34.79,34.82,31792.0
2023-11-08 11:30:00,34.82,34.94,34.79,34.84,22083.0,34.82,34.94,34.79,34.84,22083.0
2023-11-08 12:00:00,34.84,34.85,34.66,34.69,24182.0,34.84,34.85,34.66,34.69,24182.0
2023-11-08 12:30:00,34.67,34.82,34.67,34.76,14514.0,34.67,34.82,34.67,34.76,14514.0
2023-11-08 13:00:00,34.76,34.96,34.75,34.96,20664.0,34.76,34.96,34.75,34.96,20664.0
2023-11-08 13:30:00,34.97,35.0,34.91,34.98,24788.0,34.97,35.0,34.91,34.98,24788.0
2023-11-08 14:00:00,34.98,35.16,34.92,35.14,33998.0,34.98,35.16,34.92,35.14,33998.0
2023-11-08 14:30:00,35.14,35.24,35.04,35.16,34773.0,35.14,35.24,35.04,35.16,34773.0
2023-11-08 15:00:00,35.17,35.2,34.99,35.05,36563.0,35.17,35.2,34.99,35.05,36563.0
2023-11-08 15:30:00,35.05,35.38,35.04,35.36,179677.0,35.05,35.38,35.04,35.36,179677.0
2023-11-09 09:30:00,35.56,35.76,35.08,35.38,52145.0,35.56,35.76,35.08,35.38,52145.0
2023-11-09 10:00:00,35.4,35.56,35.26,35.3,76738.0,35.4,35.56,35.26,35.3,76738.0
2023-11-09 10:30:00,35.3,35.64,35.25,35.64,43738.0,35.3,35.64,35.25,35.64,43738.0
2023-11-09 11:00:00,35.65,35.72,35.59,35.7,33217.0,35.65,35.72,35.59,35.7,33217.0
2023-11-09 11:30:00,35.68,35.75,35.59,35.71,31490.0,35.68,35.75,35.59,35.71,31490.0
2023-11-09 12:00:00,35.69,35.71,35.44,35.46,19090.0,35.69,35.71,35.44,35.46,19090.0
2023-11-09 12:30:00,35.47,35.75,35.47,35.74,32192.0,35.47,35.75,35.47,35.74,32192.0
2023-11-09 13:00:00,35.75,35.83,35.48,35.8,63704.0,35.75,35.83,35.48,35.8,63704.0
2023-11-09 13:30:00,35.8,35.8,35.65,35.68,25205.0,35.8,35.8,35.65,35.68,25205.0
2023-11-09 14:00:00,35.66,35.67,35.44,35.57,28548.0,35.66,35.67,35.44,35.57,28548.0
2023-11-09 14:30:00,35.59,35.62,35.39,35.43,30681.0,35.59,35.62,35.39,35.43,30681.0
2023-11-09 15:00:00,35.41,35.49,35.38,35.41,40404.0,35.41,35.49,35.38,35.41,40404.0
2023-11-09 15:30:00,35.42,35.43,35.13,35.3,129871.0,35.42,35.43,35.13,35.3,129871.0
2023-11-10 09:30:00,35.36,35.54,35.11,35.52,30116.0,35.36,35.54,35.11,35.52,30116.0
2023-11-10 10:00:00,35.54,35.57,35.23,35.23,11081.0,35.54,35.57,35.23,35.23,11081.0
2023-11-10 10:30:00,35.25,35.33,35.17,35.32,15312.0,35.25,35.33,35.17,35.32,15312.0
2023-11-10 11:00:00,35.34,35.55,35.33,35.42,11355.0,35.34,35.55,35.33,35.42,11355.0
2023-11-10 11:30:00,35.43,35.43,35.25,35.31,19360.0,35.43,35.43,35.25,35.31,19360.0
2023-11-10 12:00:00,35.31,35.4,35.3,35.3,15384.0,35.31,35.4,35.3,35.3,15384.0
2023-11-10 12:30:00,35.28,35.4,35.28,35.36,14681.0,35.28,35.4,35.28,35.36,14681.0
2023-11-10 13:00:00,35.34,35.49,35.32,35.45,25590.0,35.34,35.49,35.32,35.45,25590.0
2023-11-10 13:30:00,35.43,35.52,35.42,35.52,70538.0,35.43,35.52,35.42,35.52,70538.0
2023-11-10 14:00:00,35.54,35.85,35.51,35.84,30016.0,35.54,35.85,35.51,35.84,30016.0
2023-11-10 14:30:00,35.84,35.86,35.57,35.6,59589.0,35.84,35.86,35.57,35.6,59589.0
2023-11-10 15:00:00,35.59,35.67,35.5,35.63,37388.0,35.59,35.67,35.5,35.63,37388.0
2023-11-10 15:30:00,35.62,35.7,35.38,35.55,169254.0,35.62,35.7,35.38,35.55,169254.0
2023-11-13 09:30:00,35.23,35.42,34.95,35.16,51526.0,35.23,35.42,34.95,35.16,51526.0
2023-11-13 10:00:00,35.16,35.5,35.1,35.5,25254.0,35.16,35.5,35.1,35.5,25254.0
2023-11-13 10:30:00,35.5,35.68,35.41,35.64,33619.0,35.5,35.68,35.41,35.64,33619.0
2023-11-13 11:00:00,35.66,35.72,35.53,35.57,20208.0,35.66,35.72,35.53,35.57,20208.0
2023-11-13 11:30:00,35.55,35.62,35.5,35.55,21485.0,35.55,35.62,35.5,35.55,21485.0
2023-11-13 12:00:00,35.56,35.59,35.48,35.55,13408.0,35.56,35.59,35.48,35.55,13408.0
2023-11-13 12:30:00,35.53,35.63,35.53,35.63,11322.0,35.53,35.63,35.53,35.63,11322.0
2023-11-13 13:00:00,35.64,35.73,35.58,35.64,43643.0,35.64,35.73,35.58,35.64,43643.0
2023-11-13 13:30:00,35.63,35.77,35.62,35.71,38570.0,35.63,35.77,35.62,35.71,38570.0
2023-11-13 14:00:00,35.73,35.87,35.73,35.84,32942.0,35.73,35.87,35.73,35.84,32942.0
2023-11-13 14:30:00,35.84,35.85,35.77,35.83,23541.0,35.84,35.85,35.77,35.83,23541.0
2023-11-13 15:00:00,35.84,35.88,35.75,35.77,27543.0,35.84,35.88,35.75,35.77,27543.0
2023-11-13 15:30:00,35.77,35.94,35.77,35.88,100145.0,35.77,35.94,35.77,35.88,100145.0
2023-11-14 09:30:00,37.09,37.25,36.84,36.89,85667.0,37.09,37.25,36.84,36.89,85667.0
2023-11-14 10:00:00,36.83,37.1,36.67,37.06,30222.0,36.83,37.1,36.67,37.06,30222.0
2023-11-14 10:30:00,37.07,37.36,37.06,37.28,37932.0,37.07,37.36,37.06,37.28,37932.0
2023-11-14 11:00:00,37.29,37.39,37.18,37.33,20523.0,37.29,37.39,37.18,37.33,20523.0
2023-11-14 11:30:00,37.31,37.67,37.3,37.5,66467.0,37.31,37.67,37.3,37.5,66467.0
2023-11-14 12:00:00,37.48,37.64,37.4,37.61,32093.0,37.48,37.64,37.4,37.61,32093.0
2023-11-14 12:30:00,37.61,37.82,37.61,37.74,89720.0,37.61,37.82,37.61,37.74,89720.0
2023-11-14 13:00:00,37.74,37.77,37.67,37.67,58563.0,37.74,37.77,37.67,37.67,58563.0
2023-11-14 13:30:00,37.67,37.73,37.49,37.61,57735.0,37.67,37.73,37.49,37.61,57735.0
2023-11-14 14:00:00,37.62,37.68,37.52,37.64,23205.0,37.62,37.68,37.52,37.64,23205.0
2023-11-14 14:30:00,37.67,37.68,37.54,37.67,18015.0,37.67,37.68,37.54,37.67,18015.0
2023-11-14 15:00:00,37.69,37.71,37.6,37.7,52823.0,37.69,37.71,37.6,37.7,52823.0
2023-11-14 15:30:00,37.7,37.94,37.69,37.92,216520.0,37.7,37.94,37.69,37.92,216520.0
2023-11-15 09:30:00,38.0,38.45,37.76,38.29,87223.0,38.0,38.45,37.76,38.29,87223.0
2023-11-15 10:00:00,38.3,38.47,38.14,38.23,104040.0,38.3,38.47,38.14,38.23,104040.0
2023-11-15 10:30:00,38.28,38.29,38.03,38.26,35077.0,38.28,38.29,38.03,38.26,35077.0
2023-11-15 11:00:00,38.24,38.28,38.11,38.25,45355.0,38.24,38.28,38.11,38.25,45355.0
2023-11-15 11:30:00,38.23,38.23,38.06,38.08,38460.0,38.23,38.23,38.06,38.08,38460.0
2023-11-15 12:00:00,38.06,38.2,38.05,38.15,31002.0,38.06,38.2,38.05,38.15,31002.0
2023-11-15 12:30:00,38.15,38.15,37.75,37.75,185041.0,38.15,38.15,37.75,37.75,185041.0
2023-11-15 13:00:00,37.73,38.05,37.72,37.94,38183.0,37.73,38.05,37.72,37.94,38183.0
2023-11-15 13:30:00,37.94,38.08,37.9,38.06,14609.0,37.94,38.08,37.9,38.06,14609.0
2023-11-15 14:00:00,38.07,38.14,37.98,38.08,29144.0,38.07,38.14,37.98,38.08,29144.0
2023-11-15 14:30:00,38.08,38.14,38.07,38.11,31635.0,38.08,38.14,38.07,38.11,31635.0
2023-11-15 15:00:00,38.11,38.15,37.98,38.0,48712.0,38.11,38.15,37.98,38.0,48712.0
2023-11-15 15:30:00,38.01,38.09,37.94,38.07,181396.0,38.01,38.09,37.94,38.07,181396.0
2023-11-16 09:30:00,38.0,38.01,37.64,37.99,50701.0,38.0,38.01,37.64,37.99,50701.0
2023-11-16 10:00:00,38.01,38.02,37.84,38.0,19779.0,38.01,38.02,37.84,38.0,19779.0
2023-11-16 10:30:00,38.01,38.03,37.63,37.66,54453.0,38.01,38.03,37.63,37.66,54453.0
2023-11-16 11:00:00,37.66,38.12,37.66,37.96,87740.0,37.66,38.12,37.66,37.96,87740.0
2023-11-16 11:30:00,37.96,38.0,37.68,37.69,58138.0,37.96,38.0,37.68,37.69,58138.0
2023-11-16 12:00:00,37.69,37.94,37.51,37.93,30438.0,37.69,37.94,37.51,37.93,30438.0
2023-11-16 12:30:00,37.93,38.01,37.89,37.97,75780.0,37.93,38.01,37.89,37.97,75780.0
2023-11-16 13:00:00,37.97,37.98,37.59,37.59,19975.0,37.97,37.98,37.59,37.59,19975.0
2023-11-16 13:30:00,37.58,37.81,37.5,37.53,47112.0,37.58,37.81,37.5,37.53,47112.0
2023-11-16 14:00:00,37.52,37.6,37.49,37.56,32013.0,37.52,37.6,37.49,37.56,32013.0
2023-11-16 14:30:00,37.56,37.74,37.52,37.68,37639.0,37.56,37.74,37.52,37.68,37639.0
2023-11-16 15:00:00,37.7,37.98,37.69,37.95,30819.0,37.7,37.98,37.69,37.95,30819.0
2023-11-16 15:30:00,37.95,37.95,37.79,37.87,163792.0,37.95,37.95,37.79,37.87,163792.0
2023-11-17 09:30:00,37.77,38.71,36.87,38.38,126638.0,37.77,38.71,36.87,38.38,126638.0
2023-11-17 10:00:00,38.38,38.92,38.17,38.84,136895.0,38.38,38.92,38.17,38.84,136895.0
2023-11-17 10:30:00,38.8,38.85,38.63,38.77,42780.0,38.8,38.85,38.63,38.77,42780.0
2023-11-17 11:00:00,38.75,38.78,38.25,38.28,41093.0,38.75,38.78,38.25,38.28,41093.0
2023-11-17 11:30:00,38.26,38.53,38.26,38.53,50529.0,38.26,38.53,38.26,38.53,50529.0
2023-11-17 12:00:00,38.55,38.7,38.5,38.7,23395.0,38.55,38.7,38.5,38.7,23395.0
2023-11-17 12:30:00,38.69,38.79,38.44,38.48,76003.0,38.69,38.79,38.44,38.48,76003.0
2023-11-17 13:00:00,38.48,38.65,38.47,38.65,27739.0,38.48,38.65,38.47,38.65,27739.0
2023-11-17 13:30:00,38.65,38.73,38.59,38.62,61376.0,38.65,38.73,38.59,38.62,61376.0
2023-11-17 14:00:00,38.61,38.61,38.48,38.56,43796.0,38.61,38.61,38.48,38.56,43796.0
2023-11-17 14:30:00,38.58,38.62,38.48,38.62,35015.0,38.58,38.62,38.48,38.62,35015.0
2023-11-17 15:00:00,38.63,38.69,38.58,38.66,30436.0,38.63,38.69,38.58,38.66,30436.0
2023-11-17 15:30:00,38.65,38.71,38.42,38.67,156736.0,38.65,38.71,38.42,38.67,156736.0
2023-11-20 09:30:00,38.74,39.27,38.46,39.14,58726.0,38.74,39.27,38.46,39.14,58726.0
2023-11-20 10:00:00,39.15,39.17,38.95,39.0,35216.0,39.15,39.17,38.95,39.0,35216.0
2023-11-20 10:30:00,38.98,39.27,38.89,39.26,25498.0,38.98,39.27,38.89,39.26,25498.0
2023-11-20 11:00:00,39.24,39.28,39.07,39.16,41793.0,39.24,39.28,39.07,39.16,41793.0
2023-11-20 11:30:00,39.16,39.17,38.93,39.04,44096.0,39.16,39.17,38.93,39.04,44096.0
2023-11-20 12:00:00,39.02,39.18,39.02,39.11,17137.0,39.02,39.18,39.02,39.11,17137.0
2023-11-20 12:30:00,39.07,39.23,39.07,39.23,70009.0,39.07,39.23,39.07,39.23,70009.0
2023-11-20 13:00:00,39.23,39.36,39.17,39.36,15911.0,39.23,39.36,39.17,39.36,15911.0
2023-11-20 13:30:00,39.33,39.39,39.32,39.36,11947.0,39.33,39.39,39.32,39.36,11947.0
2023-11-20 14:00:00,39.35,39.48,39.31,39.44,27649.0,39.35,39.48,39.31,39.44,27649.0
2023-11-20 14:30:00,39.44,39.49,39.34,39.41,20270.0,39.44,39.49,39.34,39.41,20270.0
2023-11-20 15:00:00,39.38,39.39,39.2,39.27,35866.0,39.38,39.39,39.2,39.27,35866.0
2023-11-20 15:30:00,39.27,39.35,39.13,39.23,179478.0,39.27,39.35,39.13,39.23,179478.0
2023-11-21 09:30:00,38.85,39.42,38.65,39.0,73391.0,38.85,39.42,38.65,39.0,73391.0
2023-11-21 10:00:00,39.02,39.12,38.71,38.81,39755.0,39.02,39.12,38.71,38.81,39755.0
2023-11-21 10:30:00,38.79,38.81,38.62,38.71,35507.0,38.79,38.81,38.62,38.71,35507.0
2023-11-21 11:00:00,38.7,38.96,38.7,38.88,43963.0,38.7,38.96,38.7,38.88,43963.0
2023-11-21 11:30:00,38.87,39.05,38.86,39.02,13545.0,38.87,39.05,38.86,39.02,13545.0
2023-11-21 12:00:00,38.97,39.18,38.97,39.13,16130.0,38.97,39.18,38.97,39.13,16130.0
2023-11-21 12:30:00,39.14,39.23,39.13,39.23,12434.0,39.14,39.23,39.13,39.23,12434.0
2023-11-21 13:00:00,39.22,39.26,39.14,39.22,22707.0,39.22,39.26,39.14,39.22,22707.0
2023-11-21 13:30:00,39.22,39.22,39.12,39.18,20392.0,39.22,39.22,39.12,39.18,20392.0
2023-11-21 14:00:00,39.18,39.24,39.13,39.2,28002.0,39.18,39.24,39.13,39.2,28002.0
2023-11-21 14:30:00,39.21,39.37,39.19,39.35,24491.0,39.21,39.37,39.19,39.35,24491.0
2023-11-21 15:00:00,39.35,39.53,39.21,39.39,84304.0,39.35,39.53,39.21,39.39,84304.0
2023-11-21 15:30:00,39.38,39.53,39.28,39.53,185270.0,39.38,39.53,39.28,39.53,185270.0
2023-11-22 09:30:00,39.73,40.08,39.37,39.43,44542.0,39.73,40.08,39.37,39.43,44542.0
2023-11-22 10:00:00,39.45,39.69,39.3,39.69,20172.0,39.45,39.69,39.3,39.69,20172.0
2023-11-22 10:30:00,39.71,39.8,39.53,39.61,27216.0,39.71,39.8,39.53,39.61,27216.0
2023-11-22 11:00:00,39.61,39.67,39.53,39.6,36965.0,39.61,39.67,39.53,39.6,36965.0
2023-11-22 11:30:00,39.61,39.72,39.61,39.66,12856.0,39.61,39.72,39.61,39.66,12856.0
2023-11-22 12:00:00,39.65,39.71,39.54,39.54,12529.0,39.65,39.71,39.54,39.54,12529.0
2023-11-22 12:30:00,39.54,39.59,39.37,39.41,25462.0,39.54,39.59,39.37,39.41,25462.0
2023-11-22 13:00:00,39.43,39.51,39.4,39.49,8359.0,39.43,39.51,39.4,39.49,8359.0
2023-11-22 13:30:00,39.48,39.59,39.38,39.48,39038.0,39.48,39.59,39.38,39.48,39038.0
2023-11-22 14:00:00,39.48,39.6,39.47,39.55,12372.0,39.48,39.6,39.47,39.55,12372.0
2023-11-22 14:30:00,39.55,39.61,39.5,39.61,19496.0,39.55,39.61,39.5,39.61,19496.0
2023-11-22 15:00:00,39.61,39.7,39.59,39.66,17704.0,39.61,39.7,39.59,39.66,17704.0
2023-11-22 15:30:00,39.66,39.75,39.48,39.57,188559.0,39.66,39.75,39.48,39.57,188559.0
2023-11-24 09:30:00,39.72,39.98,39.61,39.72,13135.0,39.72,39.98,39.61,39.72,13135.0
2023-11-24 10:00:00,39.72,39.8,39.62,39.73,13431.0,39.72,39.8,39.62,39.73,13431.0
2023-11-24 10:30:00,39.73,39.75,39.55,39.61,12576.0,39.73,39.75,39.55,39.61,12576.0
2023-11-24 11:00:00,39.64,39.67,39.56,39.61,12950.0,39.64,39.67,39.56,39.61,12950.0
2023-11-24 11:30:00,39.64,39.85,39.61,39.8,11212.0,39.64,39.85,39.61,39.8,11212.0
2023-11-24 12:00:00,39.81,39.85,39.65,39.73,21189.0,39.81,39.85,39.65,39.73,21189.0
2023-11-24 12:30:00,39.71,40.0,39.58,40.0,92447.0,39.71,40.0,39.58,40.0,92447.0
2023-11-27 09:30:00,39.67,40.02,39.67,39.93,54206.0,39.67,40.02,39.67,39.93,54206.0
2023-11-27 10:00:00,39.94,40.16,39.91,40.1,20654.0,39.94,40.16,39.91,40.1,20654.0
2023-11-27 10:30:00,40.14,40.24,39.89,39.99,51901.0,40.14,40.24,39.89,39.99,51901.0
2023-11-27 11:00:00,39.98,40.13,39.9,40.1,29291.0,39.98,40.13,39.9,40.1,29291.0
2023-11-27 11:30:00,40.08,40.32,40.08,40.32,17564.0,40.08,40.32,40.08,40.32,17564.0
2023-11-27 12:00:00,40.32,40.38,40.3,40.34,16098.0,40.32,40.38,40.3,40.34,16098.0
2023-11-27 12:30:00,40.32,40.4,40.25,40.39,15270.0,40.32,40.4,40.25,40.39,15270.0
2023-11-27 13:00:00,40.37,40.64,40.34,40.52,102021.0,40.37,40.64,40.34,40.52,102021.0
2023-11-27 13:30:00,40.5,40.57,40.28,40.31,66225.0,40.5,40.57,40.28,40.31,66225.0
2023-11-27 14:00:00,40.33,40.47,40.03,40.09,122096.0,40.33,40.47,40.03,40.09,122096.0
2023-11-27 14:30:00,40.09,40.45,40.08,40.45,93023.0,40.09,40.45,40.08,40.45,93023.0
2023-11-27 15:00:00,40.46,40.56,40.4,40.54,59143.0,40.46,40.56,40.4,40.54,59143.0
2023-11-27 15:30:00,40.53,40.59,40.34,40.36,212117.0,40.53,40.59,40.34,40.36,212117.0
2023-11-28 09:30:00,40.24,40.57,40.24,40.26,49225.0,40.24,40.57,40.24,40.26,49225.0
2023-11-28 10:00:00,40.26,40.55,40.19,40.3,35733.0,40.26,40.55,40.19,40.3,35733.0
2023-11-28 10:30:00,40.3,40.51,40.1,40.43,77664.0,40.3,40.51,40.1,40.43,77664.0
2023-11-28 11:00:00,40.45,40.55,40.31,40.45,50344.0,40.45,40.55,40.31,40.45,50344.0
2023-11-28 11:30:00,40.45,40.59,40.4,40.46,62777.0,40.45,40.59,40.4,40.46,62777.0
2023-11-28 12:00:00,40.46,40.64,40.43,40.6,53022.0,40.46,40.64,40.43,40.6,53022.0
2023-11-28 12:30:00,40.59,40.6,40.43,40.45,22775.0,40.59,40.6,40.43,40.45,22775.0
2023-11-28 13:00:00,40.44,40.44,40.12,40.18,31756.0,40.44,40.44,40.12,40.18,31756.0
2023-11-28 13:30:00,40.2,40.24,40.13,40.18,5569.0,40.2,40.24,40.13,40.18,5569.0
2023-11-28 14:00:00,40.18,40.27,40.14,40.16,29975.0,40.18,40.27,40.14,40.16,29975.0
2023-11-28 14:30:00,40.15,40.33,40.13,40.31,26579.0,40.15,40.33,40.13,40.31,26579.0
2023-11-28 15:00:00,40.3,40.43,40.22,40.25,19699.0,40.3,40.43,40.22,40.25,19699.0
2023-11-28 15:30:00,40.25,40.32,40.22,40.29,132595.0,40.25,40.32,40.22,40.29,132595.0
2023-11-29 09:30:00,40.84,41.22,40.84,41.05,140200.0,40.84,41.22,40.84,41.05,140200.0
2023-11-29 10:00:00,41.07,41.18,40.88,41.04,47725.0,41.07,41.18,40.88,41.04,47725.0
2023-11-29 10:30:00,41.04,41.27,40.9,41.17,75455.0,41.04,41.27,40.9,41.17,75455.0
2023-11-29 11:00:00,41.15,41.26,40.89,40.95,110011.0,41.15,41.26,40.89,40.95,110011.0
2023-11-29 11:30:00,40.95,41.08,40.89,41.04,161987.0,40.95,41.08,40.89,41.04,161987.0
2023-11-29 12:00:00,41.05,41.25,40.96,41.17,21534.0,41.05,41.25,40.96,41.17,21534.0
2023-11-29 12:30:00,41.18,41.27,41.1,41.21,26036.0,41.18,41.27,41.1,41.21,26036.0
2023-11-29 13:00:00,41.22,41.23,41.13,41.18,9880.0,41.22,41.23,41.13,41.18,9880.0
2023-11-29 13:30:00,41.18,41.32,41.15,41.19,127760.0,41.18,41.32,41.15,41.19,127760.0
2023-11-29 14:00:00,41.19,41.24,41.11,41.24,43123.0,41.19,41.24,41.11,41.24,43123.0
2023-11-29 14:30:00,41.24,41.49,41.21,41.42,42654.0,41.24,41.49,41.21,41.42,42654.0
2023-11-29 15:00:00,41.41,41.42,41.18,41.38,90527.0,41.41,41.42,41.18,41.38,90527.0
2023-11-29 15:30:00,41.39,41.48,41.13,41.46,286334.0,41.39,41.48,41.13,41.46,286334.0
2023-11-30 09:30:00,41.5,41.72,41.01,41.66,53987.0,41.5,41.72,41.01,41.66,53987.0
2023-11-30 10:00:00,41.63,41.63,41.17,41.18,217893.0,41.63,41.63,41.17,41.18,217893.0
2023-11-30 10:30:00,41.16,41.16,40.48,40.99,112718.0,41.16,41.16,40.48,40.99,112718.0
2023-11-30 11:00:00,41.0,41.54,41.0,41.5,33674.0,41.0,41.54,41.0,41.5,33674.0
2023-11-30 11:30:00,41.46,41.54,41.08,41.15,68881.0,41.46,41.54,41.08,41.15,68881.0
2023-11-30 12:00:00,41.13,41.24,41.1,41.17,15461.0,41.13,41.24,41.1,41.17,15461.0
2023-11-30 12:30:00,41.18,41.38,41.18,41.35,15117.0,41.18,41.38,41.18,41.35,15117.0
2023-11-30 13:00:00,41.38,41.42,41.15,41.34,13857.0,41.38,41.42,41.15,41.34,13857.0
2023-11-30 13:30:00,41.32,41.39,41.06,41.15,40695.0,41.32,41.39,41.06,41.15,40695.0
2023-11-30 14:00:00,41.13,41.4,41.07,41.32,30873.0,41.13,41.4,41.07,41.32,30873.0
2023-11-30 14:30:00,41.33,41.54,41.32,41.5,41542.0,41.33,41.54,41.32,41.5,41542.0
2023-11-30 15:00:00,41.49,41.51,41.3,41.4,39842.0,41.49,41.51,41.3,41.4,39842.0
2023-11-30 15:30:00,41.41,41.96,41.4,41.91,189139.0,41.41,41.96,41.4,41.91,189139.0
2023-12-01 09:30:00,41.8,41.8,41.33,41.33,78221.0,41.8,41.8,41.33,41.33,78221.0
2023-12-01 10:00:00,41.34,41.86,41.29,41.69,116971.0,41.34,41.86,41.29,41.69,116971.0
2023-12-01 10:30:00,41.64,42.1,41.64,42.02,43763.0,41.64,42.1,41.64,42.02,43763.0
2023-12-01 11:00:00,42.01,42.54,41.84,42.47,107961.0,42.01,42.54,41.84,42.47,107961.0
2023-12-01 11:30:00,42.47,42.63,42.31,42.42,41940.0,42.47,42.63,42.31,42.42,41940.0
2023-12-01 12:00:00,42.41,42.52,42.28,42.52,57082.0,42.41,42.52,42.28,42.52,57082.0
2023-12-01 12:30:00,42.55,42.89,42.54,42.89,35789.0,42.55,42.89,42.54,42.89,35789.0
2023-12-01 13:00:00,42.89,42.9,42.74,42.85,44097.0,42.89,42.9,42.74,42.85,44097.0
2023-12-01 13:30:00,42.81,43.18,42.79,43.08,127329.0,42.81,43.18,42.79,43.08,127329.0
2023-12-01 14:00:00,43.09,43.37,42.99,43.3,49389.0,43.09,43.37,42.99,43.3,49389.0
2023-12-01 14:30:00,43.31,43.36,43.23,43.33,31081.0,43.31,43.36,43.23,43.33,31081.0
2023-12-01 15:00:00,43.31,43.38,43.14,43.32,182622.0,43.31,43.38,43.14,43.32,182622.0
2023-12-01 15:30:00,43.32,43.38,43.02,43.08,312947.0,43.32,43.38,43.02,43.08,312947.0
2023-12-04 09:30:00,42.99,43.68,42.61,43.2,95225.0,42.99,43.68,42.61,43.2,95225.0
2023-12-04 10:00:00,43.17,43.29,42.95,42.99,71246.0,43.17,43.29,42.95,42.99,71246.0
2023-12-04 10:30:00,43.0,43.13,42.79,43.0,67405.0,43.0,43.13,42.79,43.0,67405.0
2023-12-04 11:00:00,42.97,43.44,42.95,43.34,81306.0,42.97,43.44,42.95,43.34,81306.0
2023-12-04 11:30:00,43.32,43.5,43.21,43.39,62519.0,43.32,43.5,43.21,43.39,62519.0
2023-12-04 12:00:00,43.39,43.54,43.26,43.52,40983.0,43.39,43.54,43.26,43.52,40983.0
2023-12-04 12:30:00,43.53,43.73,43.51,43.67,44854.0,43.53,43.73,43.51,43.67,44854.0
2023-12-04 13:00:00,43.68,43.8,43.63,43.72,84679.0,43.68,43.8,43.63,43.72,84679.0
2023-12-04 13:30:00,43.71,43.85,43.64,43.84,61806.0,43.71,43.85,43.64,43.84,61806.0
2023-12-04 14:00:00,43.81,43.95,43.67,43.89,37403.0,43.81,43.95,43.67,43.89,37403.0
2023-12-04 14:30:00,43.89,43.94,43.79,43.85,36062.0,43.89,43.94,43.79,43.85,36062.0
2023-12-04 15:00:00,43.84,44.06,43.8,44.03,58479.0,43.84,44.06,43.8,44.03,58479.0
2023-12-04 15:30:00,44.02,44.06,43.95,43.98,227758.0,44.02,44.06,43.95,43.98,227758.0
2023-12-05 09:30:00,43.62,43.84,43.58,43.72,61478.0,43.62,43.84,43.58,43.72,61478.0
2023-12-05 10:00:00,43.72,44.05,43.69,43.8,211272.0,43.72,44.05,43.69,43.8,211272.0
2023-12-05 10:30:00,43.86,44.25,43.83,44.13,27443.0,43.86,44.25,43.83,44.13,27443.0
2023-12-05 11:00:00,44.16,44.19,43.85,44.01,78576.0,44.16,44.19,43.85,44.01,78576.0
2023-12-05 11:30:00,43.98,44.01,43.8,43.92,33008.0,43.98,44.01,43.8,43.92,33008.0
2023-12-05 12:00:00,43.93,44.33,43.93,44.25,19562.0,43.93,44.33,43.93,44.25,19562.0
2023-12-05 12:30:00,44.24,44.29,44.01,44.24,15971.0,44.24,44.29,44.01,44.24,15971.0
2023-12-05 13:00:00,44.25,44.48,44.14,44.34,21088.0,44.25,44.48,44.14,44.34,21088.0
2023-12-05 13:30:00,44.34,44.57,44.32,44.56,60116.0,44.34,44.57,44.32,44.56,60116.0
2023-12-05 14:00:00,44.57,44.57,44.11,44.27,36842.0,44.57,44.57,44.11,44.27,36842.0
2023-12-05 14:30:00,44.29,44.53,44.2,44.51,41813.0,44.29,44.53,44.2,44.51,41813.0
2023-12-05 15:00:00,44.48,44.49,44.29,44.33,85210.0,44.48,44.49,44.29,44.33,85210.0
2023-12-05 15:30:00,44.34,44.44,44.11,44.44,191332.0,44.34,44.44,44.11,44.44,191332.0
2023-12-06 09:30:00,44.69,45.03,44.5,44.76,53202.0,44.69,45.03,44.5,44.76,53202.0
2023-12-06 10:00:00,44.77,44.96,44.16,44.16,137291.0,44.77,44.96,44.16,44.16,137291.0
2023-12-06 10:30:00,44.21,44.34,43.73,43.91,50814.0,44.21,44.34,43.73,43.91,50814.0
2023-12-06 11:00:00,43.9,44.32,43.9,44.12,13659.0,43.9,44.32,43.9,44.12,13659.0
2023-12-06 11:30:00,44.15,44.19,43.93,44.12,33205.0,44.15,44.19,43.93,44.12,33205.0
2023-12-06 12:00:00,44.13,44.34,44.11,44.11,54636.0,44.13,44.34,44.11,44.11,54636.0
2023-12-06 12:30:00,44.09,44.22,44.02,44.05,13909.0,44.09,44.22,44.02,44.05,13909.0
2023-12-06 13:00:00,44.06,44.22,44.0,44.19,23110.0,44.06,44.22,44.0,44.19,23110.0
2023-12-06 13:30:00,44.16,44.24,44.05,44.12,10969.0,44.16,44.24,44.05,44.12,10969.0
2023-12-06 14:00:00,44.16,44.27,44.02,44.02,22999.0,44.16,44.27,44.02,44.02,22999.0
2023-12-06 14:30:00,44.05,44.2,43.98,44.0,19330.0,44.05,44.2,43.98,44.0,19330.0
2023-12-06 15:00:00,44.01,44.08,43.68,43.69,92969.0,44.01,44.08,43.68,43.69,92969.0
2023-12-06 15:30:00,43.68,43.77,43.52,43.53,219174.0,43.68,43.77,43.52,43.53,219174.0
2023-12-07 09:30:00,43.46,43.54,42.85,43.36,71994.0,43.46,43.54,42.85,43.36,71994.0
2023-12-07 10:00:00,43.38,43.64,43.3,43.54,26230.0,43.38,43.64,43.3,43.54,26230.0
2023-12-07 10:30:00,43.51,43.57,43.22,43.26,36620.0,43.51,43.57,43.22,43.26,36620.0
2023-12-07 11:00:00,43.26,43.51,43.21,43.5,60796.0,43.26,43.51,43.21,43.5,60796.0
2023-12-07 11:30:00,43.46,43.62,43.4,43.53,48691.0,43.46,43.62,43.4,43.53,48691.0
2023-12-07 12:00:00,43.55,43.74,43.5,43.68,18342.0,43.55,43.74,43.5,43.68,18342.0
2023-12-07 12:30:00,43.68,43.74,43.55,43.57,10560.0,43.68,43.74,43.55,43.57,10560.0
2023-12-07 13:00:00,43.55,43.7,43.54,43.7,11280.0,43.55,43.7,43.54,43.7,11280.0
2023-12-07 13:30:00,43.71,43.74,43.62,43.67,12422.0,43.71,43.74,43.62,43.67,12422.0
2023-12-07 14:00:00,43.69,43.7,43.45,43.52,58679.0,43.69,43.7,43.45,43.52,58679.0
2023-12-07 14:30:00,43.5,43.58,43.45,43.46,10079.0,43.5,43.58,43.45,43.46,10079.0
2023-12-07 15:00:00,43.44,43.55,43.42,43.47,23652.0,43.44,43.55,43.42,43.47,23652.0
2023-12-07 15:30:00,43.44,43.52,43.37,43.52,111349.0,43.44,43.52,43.37,43.52,111349.0
2023-12-08 09:30:00,43.34,43.64,43.0,43.35,28460.0,43.34,43.64,43.0,43.35,28460.0
2023-12-08 10:00:00,43.39,43.59,43.37,43.47,35075.0,43.39,43.59,43.37,43.47,35075.0
2023-12-08 10:30:00,43.45,43.61,43.28,43.53,40900.0,43.45,43.61,43.28,43.53,40900.0
2023-12-08 11:00:00,43.53,43.53,43.35,43.44,16936.0,43.53,43.53,43.35,43.44,16936.0
2023-12-08 11:30:00,43.44,43.54,43.36,43.46,28773.0,43.44,43.54,43.36,43.46,28773.0
2023-12-08 12:00:00,43.47,43.5,43.27,43.35,27549.0,43.47,43.5,43.27,43.35,27549.0
2023-12-08 12:30:00,43.35,43.46,43.33,43.41,16237.0,43.35,43.46,43.33,43.41,16237.0
2023-12-08 13:00:00,43.43,43.59,43.41,43.57,31204.0,43.43,43.59,43.41,43.57,31204.0
2023-12-08 13:30:00,43.55,43.61,43.47,43.61,11947.0,43.55,43.61,43.47,43.61,11947.0
2023-12-08 14:00:00,43.62,43.67,43.6,43.67,19680.0,43.62,43.67,43.6,43.67,19680.0
2023-12-08 14:30:00,43.67,43.67,43.48,43.63,25406.0,43.67,43.67,43.48,43.63,25406.0
2023-12-08 15:00:00,43.67,43.67,43.58,43.63,16053.0,43.67,43.67,43.58,43.63,16053.0
2023-12-08 15:30:00,43.63,43.67,43.37,43.58,157112.0,43.63,43.67,43.37,43.58,157112.0
2023-12-11 09:30:00,43.71,44.43,43.34,43.93,48890.0,43.71,44.43,43.34,43.93,48890.0
2023-12-11 10:00:00,43.93,44.26,43.77,44.02,35283.0,43.93,44.26,43.77,44.02,35283.0
2023-12-11 10:30:00,44.05,44.32,43.97,43.97,77848.0,44.05,44.32,43.97,43.97,77848.0
2023-12-11 11:00:00,43.96,44.04,43.75,43.75,36092.0,43.96,44.04,43.75,43.75,36092.0
2023-12-11 11:30:00,43.75,44.15,43.7,44.1,42569.0,43.75,44.15,43.7,44.1,42569.0
2023-12-11 12:00:00,44.12,44.33,44.07,44.26,20734.0,44.12,44.33,44.07,44.26,20734.0
2023-12-11 12:30:00,44.27,44.27,44.13,44.16,20516.0,44.27,44.27,44.13,44.16,20516.0
2023-12-11 13:00:00,44.17,44.17,44.0,44.07,22131.0,44.17,44.17,44.0,44.07,22131.0
2023-12-11 13:30:00,44.06,44.18,44.01,44.09,19242.0,44.06,44.18,44.01,44.09,19242.0
2023-12-11 14:00:00,44.11,44.21,44.07,44.09,24501.0,44.11,44.21,44.07,44.09,24501.0
2023-12-11 14:30:00,44.09,44.11,43.94,44.11,131905.0,44.09,44.11,43.94,44.11,131905.0
2023-12-11 15:00:00,44.14,44.33,44.08,44.25,23110.0,44.14,44.33,44.08,44.25,23110.0
2023-12-11 15:30:00,44.27,44.42,44.18,44.25,126908.0,44.27,44.42,44.18,44.25,126908.0
2023-12-12 09:30:00,44.18,44.59,43.99,44.44,42833.0,44.18,44.59,43.99,44.44,42833.0
2023-12-12 10:00:00,44.5,44.85,44.4,44.81,23781.0,44.5,44.85,44.4,44.81,23781.0
2023-12-12 10:30:00,44.81,45.04,44.7,45.01,57301.0,44.81,45.04,44.7,45.01,57301.0
2023-12-12 11:00:00,45.0,45.0,44.6,44.63,29767.0,45.0,45.0,44.6,44.63,29767.0
2023-12-12 11:30:00,44.63,44.63,44.47,44.51,37978.0,44.63,44.63,44.47,44.51,37978.0
2023-12-12 12:00:00,44.5,44.53,44.39,44.46,19418.0,44.5,44.53,44.39,44.46,19418.0
2023-12-12 12:30:00,44.46,44.53,44.43,44.48,9723.0,44.46,44.53,44.43,44.48,9723.0
2023-12-12 13:00:00,44.5,44.57,44.41,44.44,18133.0,44.5,44.57,44.41,44.44,18133.0
2023-12-12 13:30:00,44.45,44.47,44.31,44.37,24486.0,44.45,44.47,44.31,44.37,24486.0
2023-12-12 14:00:00,44.39,44.44,44.27,44.34,24901.0,44.39,44.44,44.27,44.34,24901.0
2023-12-12 14:30:00,44.33,44.6,44.33,44.59,22450.0,44.33,44.6,44.33,44.59,22450.0
2023-12-12 15:00:00,44.6,44.67,44.58,44.66,28552.0,44.6,44.67,44.58,44.66,28552.0
2023-12-12 15:30:00,44.64,44.64,44.41,44.58,183431.0,44.64,44.64,44.41,44.58,183431.0
2023-12-13 09:30:00,44.6,44.97,44.15,44.17,26341.0,44.6,44.97,44.15,44.17,26341.0
2023-12-13 10:00:00,44.17,44.46,44.15,44.2,24854.0,44.17,44.46,44.15,44.2,24854.0
2023-12-13 10:30:00,44.2,44.33,44.16,44.33,19732.0,44.2,44.33,44.16,44.33,19732.0
2023-12-13 11:00:00,44.32,44.39,44.13,44.18,27476.0,44.32,44.39,44.13,44.18,27476.0
2023-12-13 11:30:00,44.16,44.19,44.06,44.09,11428.0,44.16,44.19,44.06,44.09,11428.0
2023-12-13 12:00:00,44.12,44.12,43.95,43.98,15974.0,44.12,44.12,43.95,43.98,15974.0
2023-12-13 12:30:00,44.0,44.03,43.92,43.98,16943.0,44.0,44.03,43.92,43.98,16943.0
2023-12-13 13:00:00,43.96,43.99,43.85,43.9,8056.0,43.96,43.99,43.85,43.9,8056.0
2023-12-13 13:30:00,43.89,44.02,43.85,44.02,16163.0,43.89,44.02,43.85,44.02,16163.0
2023-12-13 14:00:00,44.05,44.72,44.05,44.72,56509.0,44.05,44.72,44.05,44.72,56509.0
2023-12-13 14:30:00,44.74,45.02,44.59,44.91,26409.0,44.74,45.02,44.59,44.91,26409.0
2023-12-13 15:00:00,44.91,45.09,44.44,44.53,35554.0,44.91,45.09,44.44,44.53,35554.0
2023-12-13 15:30:00,44.53,44.77,44.39,44.48,153117.0,44.53,44.77,44.39,44.48,153117.0
2023-12-14 09:30:00,44.92,45.22,44.42,44.57,82995.0,44.92,45.22,44.42,44.57,82995.0
2023-12-14 10:00:00,44.59,44.59,43.93,43.98,93854.0,44.59,44.59,43.93,43.98,93854.0
2023-12-14 10:30:00,44.0,44.29,43.77,44.01,75901.0,44.0,44.29,43.77,44.01,75901.0
2023-12-14 11:00:00,44.02,44.1,43.93,44.03,43686.0,44.02,44.1,43.93,44.03,43686.0
2023-12-14 11:30:00,44.05,44.51,44.04,44.51,21925.0,44.05,44.51,44.04,44.51,21925.0
2023-12-14 12:00:00,44.5,44.73,44.37,44.5,30545.0,44.5,44.73,44.37,44.5,30545.0
2023-12-14 12:30:00,44.5,44.69,44.32,44.34,21853.0,44.5,44.69,44.32,44.34,21853.0
2023-12-14 13:00:00,44.31,44.31,44.07,44.07,31002.0,44.31,44.31,44.07,44.07,31002.0
2023-12-14 13:30:00,44.09,44.14,43.91,44.03,25147.0,44.09,44.14,43.91,44.03,25147.0
2023-12-14 14:00:00,44.03,44.37,44.03,44.3,17363.0,44.03,44.37,44.03,44.3,17363.0
2023-12-14 14:30:00,44.3,44.53,44.26,44.49,19801.0,44.3,44.53,44.26,44.49,19801.0
2023-12-14 15:00:00,44.5,44.5,44.18,44.18,34111.0,44.5,44.5,44.18,44.18,34111.0
2023-12-14 15:30:00,44.17,44.31,44.07,44.31,120018.0,44.17,44.31,44.07,44.31,120018.0
2023-12-15 09:30:00,45.08,45.1,44.64,44.78,330040.0,45.08,45.1,44.64,44.78,330040.0
2023-12-15 10:00:00,44.8,45.19,44.79,45.16,115790.0,44.8,45.19,44.79,45.16,115790.0
2023-12-15 10:30:00,45.2,45.35,45.06,45.26,39858.0,45.2,45.35,45.06,45.26,39858.0
2023-12-15 11:00:00,45.29,45.35,45.0,45.06,48033.0,45.29,45.35,45.0,45.06,48033.0
2023-12-15 11:30:00,45.05,45.28,45.04,45.1,15666.0,45.05,45.28,45.04,45.1,15666.0
2023-12-15 12:00:00,45.08,45.11,44.99,45.05,14728.0,45.08,45.11,44.99,45.05,14728.0
2023-12-15 12:30:00,45.07,45.09,44.58,44.59,15164.0,45.07,45.09,44.58,44.59,15164.0
2023-12-15 13:00:00,44.59,44.78,44.55,44.76,16068.0,44.59,44.78,44.55,44.76,16068.0
2023-12-15 13:30:00,44.77,44.87,44.29,44.29,31860.0,44.77,44.87,44.29,44.29,31860.0
2023-12-15 14:00:00,44.28,44.49,44.27,44.35,65055.0,44.28,44.49,44.27,44.35,65055.0
2023-12-15 14:30:00,44.36,44.45,44.25,44.31,39902.0,44.36,44.45,44.25,44.31,39902.0
2023-12-15 15:00:00,44.3,44.48,44.28,44.42,31227.0,44.3,44.48,44.28,44.42,31227.0
2023-12-15 15:30:00,44.43,44.49,44.23,44.23,188065.0,44.43,44.49,44.23,44.23,188065.0
2023-12-18 09:30:00,44.58,45.43,44.44,45.07,68332.0,44.58,45.43,44.44,45.07,68332.0
2023-12-18 10:00:00,45.09,45.2,44.81,44.89,35099.0,45.09,45.2,44.81,44.89,35099.0
2023-12-18 10:30:00,44.9,44.9,44.59,44.81,18113.0,44.9,44.9,44.59,44.81,18113.0
2023-12-18 11:00:00,44.79,45.12,44.73,45.02,16392.0,44.79,45.12,44.73,45.02,16392.0
2023-12-18 11:30:00,44.99,45.24,44.99,45.23,19949.0,44.99,45.24,44.99,45.23,19949.0
2023-12-18 12:00:00,45.27,45.41,45.19,45.32,21537.0,45.27,45.41,45.19,45.32,21537.0
2023-12-18 12:30:00,45.35,45.51,45.33,45.47,37272.0,45.35,45.51,45.33,45.47,37272.0
2023-12-18 13:00:00,45.45,45.45,45.23,45.26,25183.0,45.45,45.45,45.23,45.26,25183.0
2023-12-18 13:30:00,45.27,45.44,45.26,45.37,23034.0,45.27,45.44,45.26,45.37,23034.0
2023-12-18 14:00:00,45.41,45.5,45.39,45.48,18690.0,45.41,45.5,45.39,45.48,18690.0
2023-12-18 14:30:00,45.49,45.56,45.43,45.44,25882.0,45.49,45.56,45.43,45.44,25882.0
2023-12-18 15:00:00,45.45,45.52,45.37,45.49,34596.0,45.45,45.52,45.37,45.49,34596.0
2023-12-18 15:30:00,45.5,45.52,45.3,45.31,109384.0,45.5,45.52,45.3,45.31,109384.0
2023-12-19 09:30:00,45.52,45.64,45.18,45.21,90307.0,45.52,45.64,45.18,45.21,90307.0
2023-12-19 10:00:00,45.23,45.41,45.09,45.34,62918.0,45.23,45.41,45.09,45.34,62918.0
2023-12-19 10:30:00,45.34,45.51,45.25,45.42,24907.0,45.34,45.51,45.25,45.42,24907.0
2023-12-19 11:00:00,45.49,45.51,45.25,45.33,16734.0,45.49,45.51,45.25,45.33,16734.0
2023-12-19 11:30:00,45.33,45.34,45.18,45.25,15937.0,45.33,45.34,45.18,45.25,15937.0
2023-12-19 12:00:00,45.23,45.23,45.09,45.15,22349.0,45.23,45.23,45.09,45.15,22349.0
2023-12-19 12:30:00,45.15,45.36,45.14,45.29,12673.0,45.15,45.36,45.14,45.29,12673.0
2023-12-19 13:00:00,45.29,45.43,45.17,45.43,17721.0,45.29,45.43,45.17,45.43,17721.0
2023-12-19 13:30:00,45.41,45.48,45.28,45.34,22715.0,45.41,45.48,45.28,45.34,22715.0
2023-12-19 14:00:00,45.34,45.49,45.32,45.42,15351.0,45.34,45.49,45.32,45.42,15351.0
2023-12-19 14:30:00,45.41,45.59,45.37,45.57,23182.0,45.41,45.59,45.37,45.57,23182.0
2023-12-19 15:00:00,45.57,45.63,45.46,45.49,27137.0,45.57,45.63,45.46,45.49,27137.0
2023-12-19 15:30:00,45.49,45.63,45.41,45.46,128197.0,45.49,45.63,45.41,45.46,128197.0
2023-12-20 09:30:00,45.26,45.47,45.13,45.21,25704.0,45.26,45.47,45.13,45.21,25704.0
2023-12-20 10:00:00,45.21,45.54,45.15,45.48,76137.0,45.21,45.54,45.15,45.48,76137.0
2023-12-20 10:30:00,45.48,45.67,45.42,45.57,41735.0,45.48,45.67,45.42,45.57,41735.0
2023-12-20 11:00:00,45.58,45.65,45.41,45.47,15444.0,45.58,45.65,45.41,45.47,15444.0
2023-12-20 11:30:00,45.49,45.55,45.45,45.45,12431.0,45.49,45.55,45.45,45.45,12431.0
2023-12-20 12:00:00,45.46,45.51,45.41,45.48,10985.0,45.46,45.51,45.41,45.48,10985.0
2023-12-20 12:30:00,45.49,45.52,45.41,45.42,14447.0,45.49,45.52,45.41,45.42,14447.0
2023-12-20 13:00:00,45.41,45.42,45.32,45.35,11833.0,45.41,45.42,45.32,45.35,11833.0
2023-12-20 13:30:00,45.38,45.5,45.35,45.4,17326.0,45.38,45.5,45.35,45.4,17326.0
2023-12-20 14:00:00,45.41,45.42,45.28,45.28,14596.0,45.41,45.42,45.28,45.28,14596.0
2023-12-20 14:30:00,45.28,45.3,44.66,44.88,30347.0,45.28,45.3,44.66,44.88,30347.0
2023-12-20 15:00:00,44.86,45.11,44.65,44.74,39619.0,44.86,45.11,44.65,44.74,39619.0
2023-12-20 15:30:00,44.73,44.94,44.63,44.66,98335.0,44.73,44.94,44.63,44.66,98335.0
2023-12-21 09:30:00,45.01,45.28,44.71,44.71,33258.0,45.01,45.28,44.71,44.71,33258.0
2023-12-21 10:00:00,44.71,44.82,44.45,44.54,28110.0,44.71,44.82,44.45,44.54,28110.0
2023-12-21 10:30:00,44.57,44.78,44.51,44.61,53149.0,44.57,44.78,44.51,44.61,53149.0
2023-12-21 11:00:00,44.6,44.65,44.52,44.59,22646.0,44.6,44.65,44.52,44.59,22646.0
2023-12-21 11:30:00,44.62,44.85,44.59,44.76,51431.0,44.62,44.85,44.59,44.76,51431.0
2023-12-21 12:00:00,44.76,44.82,44.7,44.73,27555.0,44.76,44.82,44.7,44.73,27555.0
2023-12-21 12:30:00,44.73,44.91,44.72,44.75,19765.0,44.73,44.91,44.72,44.75,19765.0
2023-12-21 13:00:00,44.79,44.84,44.62,44.74,22244.0,44.79,44.84,44.62,44.74,22244.0
2023-12-21 13:30:00,44.75,44.91,44.71,44.85,21187.0,44.75,44.91,44.71,44.85,21187.0
2023-12-21 14:00:00,44.88,44.92,44.82,44.92,24676.0,44.88,44.92,44.82,44.92,24676.0
2023-12-21 14:30:00,44.89,44.98,44.77,44.87,33555.0,44.89,44.98,44.77,44.87,33555.0
2023-12-21 15:00:00,44.89,45.16,44.8,45.15,21799.0,44.89,45.16,44.8,45.15,21799.0
2023-12-21 15:30:00,45.15,45.19,44.98,45.06,75251.0,45.15,45.19,44.98,45.06,75251.0
2023-12-22 09:30:00,45.45,45.46,45.02,45.11,72877.0,45.45,45.46,45.02,45.11,72877.0
2023-12-22 10:00:00,45.07,45.45,45.05,45.45,12457.0,45.07,45.45,45.05,45.45,12457.0
2023-12-22 10:30:00,45.41,45.48,45.26,45.26,25081.0,45.41,45.48,45.26,45.26,25081.0
2023-12-22 11:00:00,45.24,45.3,45.18,45.29,11516.0,45.24,45.3,45.18,45.29,11516.0
2023-12-22 11:30:00,45.3,45.34,45.14,45.23,10333.0,45.3,45.34,45.14,45.23,10333.0
2023-12-22 12:00:00,45.24,45.25,45.14,45.14,11844.0,45.24,45.25,45.14,45.14,11844.0
2023-12-22 12:30:00,45.08,45.13,45.04,45.13,12643.0,45.08,45.13,45.04,45.13,12643.0
2023-12-22 13:00:00,45.13,45.27,45.11,45.27,10760.0,45.13,45.27,45.11,45.27,10760.0
2023-12-22 13:30:00,45.24,45.26,45.12,45.12,11659.0,45.24,45.26,45.12,45.12,11659.0
2023-12-22 14:00:00,45.12,45.12,44.85,44.91,15236.0,45.12,45.12,44.85,44.91,15236.0
2023-12-22 14:30:00,44.89,45.15,44.84,45.15,13070.0,44.89,45.15,44.84,45.15,13070.0
2023-12-22 15:00:00,45.12,45.12,45.01,45.06,26562.0,45.12,45.12,45.01,45.06,26562.0
2023-12-22 15:30:00,45.12,45.16,44.87,45.12,82862.0,45.12,45.16,44.87,45.12,82862.0
2023-12-26 09:30:00,45.16,45.28,44.89,45.27,12920.0,45.16,45.28,44.89,45.27,12920.0
2023-12-26 10:00:00,45.29,45.41,45.24,45.31,8734.0,45.29,45.41,45.24,45.31,8734.0
2023-12-26 10:30:00,45.33,45.44,45.25,45.39,7008.0,45.33,45.44,45.25,45.39,7008.0
2023-12-26 11:00:00,45.39,45.4,45.33,45.37,6910.0,45.39,45.4,45.33,45.37,6910.0
2023-12-26 11:30:00,45.38,45.49,45.37,45.37,5365.0,45.38,45.49,45.37,45.37,5365.0
2023-12-26 12:00:00,45.38,45.56,45.36,45.41,7389.0,45.38,45.56,45.36,45.41,7389.0
2023-12-26 12:30:00,45.37,45.44,45.3,45.38,12191.0,45.37,45.44,45.3,45.38,12191.0
2023-12-26 13:00:00,45.37,45.49,45.36,45.47,6506.0,45.37,45.49,45.36,45.47,6506.0
2023-12-26 13:30:00,45.48,45.51,45.4,45.46,7348.0,45.48,45.51,45.4,45.46,7348.0
2023-12-26 14:00:00,45.47,45.52,45.47,45.47,7686.0,45.47,45.52,45.47,45.47,7686.0
2023-12-26 14:30:00,45.47,45.54,45.46,45.47,12898.0,45.47,45.54,45.46,45.47,12898.0
2023-12-26 15:00:00,45.48,45.54,45.43,45.48,18725.0,45.48,45.54,45.43,45.48,18725.0
2023-12-26 15:30:00,45.5,45.54,45.39,45.44,42799.0,45.5,45.54,45.39,45.44,42799.0
2023-12-27 09:30:00,45.35,45.48,44.9,45.48,18091.0,45.35,45.48,44.9,45.48,18091.0
2023-12-27 10:00:00,45.51,45.56,45.28,45.28,14105.0,45.51,45.56,45.28,45.28,14105.0
2023-12-27 10:30:00,45.2,45.22,45.04,45.14,16608.0,45.2,45.22,45.04,45.14,16608.0
2023-12-27 11:00:00,45.13,45.27,45.05,45.23,11911.0,45.13,45.27,45.05,45.23,11911.0
2023-12-27 11:30:00,45.22,45.26,45.17,45.26,13442.0,45.22,45.26,45.17,45.26,13442.0
2023-12-27 12:00:00,45.23,45.23,45.1,45.14,9145.0,45.23,45.23,45.1,45.14,9145.0
2023-12-27 12:30:00,45.12,45.13,45.03,45.08,8448.0,45.12,45.13,45.03,45.08,8448.0
2023-12-27 13:00:00,45.08,45.42,45.08,45.35,53657.0,45.08,45.42,45.08,45.35,53657.0
2023-12-27 13:30:00,45.37,45.42,45.24,45.24,13158.0,45.37,45.42,45.24,45.24,13158.0
2023-12-27 14:00:00,45.19,45.36,45.06,45.32,13312.0,45.19,45.36,45.06,45.32,13312.0
2023-12-27 14:30:00,45.31,45.35,45.23,45.35,24808.0,45.31,45.35,45.23,45.35,24808.0
2023-12-27 15:00:00,45.36,45.55,45.35,45.42,23486.0,45.36,45.55,45.35,45.42,23486.0
2023-12-27 15:30:00,45.46,45.59,45.39,45.42,85607.0,45.46,45.59,45.39,45.42,85607.0
2023-12-28 09:30:00,45.4,45.45,45.14,45.31,8719.0,45.4,45.45,45.14,45.31,8719.0
2023-12-28 10:00:00,45.26,45.38,45.12,45.35,6201.0,45.26,45.38,45.12,45.35,6201.0
2023-12-28 10:30:00,45.32,45.45,45.3,45.35,7565.0,45.32,45.45,45.3,45.35,7565.0
2023-12-28 11:00:00,45.33,45.54,45.29,45.54,8354.0,45.33,45.54,45.29,45.54,8354.0
2023-12-28 11:30:00,45.52,45.73,45.52,45.64,12682.0,45.52,45.73,45.52,45.64,12682.0
2023-12-28 12:00:00,45.65,45.72,45.63,45.7,4544.0,45.65,45.72,45.63,45.7,4544.0
2023-12-28 12:30:00,45.71,45.8,45.71,45.8,8832.0,45.71,45.8,45.71,45.8,8832.0
2023-12-28 13:00:00,45.81,45.81,45.64,45.71,14140.0,45.81,45.81,45.64,45.71,14140.0
2023-12-28 13:30:00,45.72,45.74,45.62,45.62,4944.0,45.72,45.74,45.62,45.62,4944.0
2023-12-28 14:00:00,45.62,45.62,45.54,45.58,4244.0,45.62,45.62,45.54,45.58,4244.0
2023-12-28 14:30:00,45.59,45.7,45.59,45.62,20462.0,45.59,45.7,45.59,45.62,20462.0
2023-12-28 15:00:00,45.63,45.63,45.54,45.57,16643.0,45.63,45.63,45.54,45.57,16643.0
2023-12-28 15:30:00,45.58,45.68,45.52,45.67,55846.0,45.58,45.68,45.52,45.67,55846.0
2023-12-29 09:30:00,45.57,45.66,45.21,45.63,21663.0,45.57,45.66,45.21,45.63,21663.0
2023-12-29 10:00:00,45.6,45.7,45.37,45.45,13542.0,45.6,45.7,45.37,45.45,13542.0
2023-12-29 10:30:00,45.43,45.53,45.24,45.41,25026.0,45.43,45.53,45.24,45.41,25026.0
2023-12-29 11:00:00,45.39,45.41,45.05,45.09,37153.0,45.39,45.41,45.05,45.09,37153.0
2023-12-29 11:30:00,45.1,45.36,45.0,45.32,26973.0,45.1,45.36,45.0,45.32,26973.0
2023-12-29 12:00:00,45.32,45.35,45.23,45.27,8443.0,45.32,45.35,45.23,45.27,8443.0
2023-12-29 12:30:00,45.25,45.49,45.25,45.47,12864.0,45.25,45.49,45.25,45.47,12864.0
2023-12-29 13:00:00,45.45,45.59,45.41,45.41,10993.0,45.45,45.59,45.41,45.41,10993.0
2023-12-29 13:30:00,45.41,45.55,45.41,45.52,8431.0,45.41,45.55,45.41,45.52,8431.0
2023-12-29 14:00:00,45.54,45.59,45.46,45.46,11106.0,45.54,45.59,45.46,45.46,11106.0
2023-12-29 14:30:00,45.47,45.56,45.47,45.52,11882.0,45.47,45.56,45.47,45.52,11882.0
2023-12-29 15:00:00,45.51,45.55,45.4,45.47,13432.0,45.51,45.55,45.4,45.47,13432.0
2023-12-29 15:30:00,45.48,45.48,45.2,45.27,45331.0,45.48,45.48,45.2,45.27,45331.0
2024-01-02 09:30:00,44.67,44.78,43.43,44.25,88357.0,44.67,44.78,43.43,44.25,88357.0
2024-01-02 10:00:00,44.43,44.43,43.64,43.74,28510.0,44.43,44.43,43.64,43.74,28510.0
2024-01-02 10:30:00,43.7,43.87,43.58,43.8,34706.0,43.7,43.87,43.58,43.8,34706.0
2024-01-02 11:00:00,43.82,44.31,43.81,44.27,28408.0,43.82,44.31,43.81,44.27,28408.0
2024-01-02 11:30:00,44.25,44.4,44.18,44.4,34371.0,44.25,44.4,44.18,44.4,34371.0
2024-01-02 12:00:00,44.41,44.71,44.38,44.46,57945.0,44.41,44.71,44.38,44.46,57945.0
2024-01-02 12:30:00,44.48,44.54,44.29,44.3,59771.0,44.48,44.54,44.29,44.3,59771.0
2024-01-02 13:00:00,44.29,44.37,44.14,44.31,42468.0,44.29,44.37,44.14,44.31,42468.0
2024-01-02 13:30:00,44.32,44.35,43.71,43.78,34598.0,44.32,44.35,43.71,43.78,34598.0
2024-01-02 14:00:00,43.78,44.08,43.66,44.08,38113.0,43.78,44.08,43.66,44.08,38113.0
2024-01-02 14:30:00,44.07,44.16,43.91,43.93,32311.0,44.07,44.16,43.91,43.93,32311.0
2024-01-02 15:00:00,43.94,44.03,43.87,44.01,41793.0,43.94,44.03,43.87,44.01,41793.0
2024-01-02 15:30:00,44.01,44.52,43.97,44.52,168718.0,44.01,44.52,43.97,44.52,168718.0
2024-01-03 09:30:00,44.2,44.49,43.67,44.27,24280.0,44.2,44.49,43.67,44.27,24280.0
2024-01-03 10:00:00,44.42,44.47,43.73,44.08,39578.0,44.42,44.47,43.73,44.08,39578.0
2024-01-03 10:30:00,44.05,44.05,43.76,43.91,29717.0,44.05,44.05,43.76,43.91,29717.0
2024-01-03 11:00:00,43.95,44.01,43.55,43.58,20507.0,43.95,44.01,43.55,43.58,20507.0
2024-01-03 11:30:00,43.56,43.61,43.5,43.55,15773.0,43.56,43.61,43.5,43.55,15773.0
2024-01-03 12:00:00,43.53,43.65,43.53,43.61,13752.0,43.53,43.65,43.53,43.61,13752.0
2024-01-03 12:30:00,43.61,43.67,43.51,43.62,13870.0,43.61,43.67,43.51,43.62,13870.0
2024-01-03 13:00:00,43.62,43.63,43.5,43.5,33944.0,43.62,43.63,43.5,43.5,33944.0
2024-01-03 13:30:00,43.5,43.51,43.21,43.25,23310.0,43.5,43.51,43.21,43.25,23310.0
2024-01-03 14:00:00,43.21,43.35,42.98,43.24,43964.0,43.21,43.35,42.98,43.24,43964.0
2024-01-03 14:30:00,43.27,43.34,43.07,43.18,14139.0,43.27,43.34,43.07,43.18,14139.0
2024-01-03 15:00:00,43.19,43.22,42.99,43.07,45685.0,43.19,43.22,42.99,43.07,45685.0
2024-01-03 15:30:00,43.08,43.21,42.87,42.99,131235.0,43.08,43.21,42.87,42.99,131235.0
2024-01-04 09:30:00,43.63,44.0,42.88,42.93,46057.0,43.63,44.0,42.88,42.93,46057.0
2024-01-04 10:00:00,42.93,43.23,42.78,42.91,28224.0,42.93,43.23,42.78,42.91,28224.0
2024-01-04 10:30:00,42.93,43.03,42.8,42.82,30670.0,42.93,43.03,42.8,42.82,30670.0
2024-01-04 11:00:00,42.82,43.16,42.82,42.86,34332.0,42.82,43.16,42.82,42.86,34332.0
2024-01-04 11:30:00,42.86,43.04,42.78,42.93,28342.0,42.86,43.04,42.78,42.93,28342.0
2024-01-04 12:00:00,42.9,42.98,42.7,42.97,42000.0,42.9,42.98,42.7,42.97,42000.0
2024-01-04 12:30:00,42.96,43.14,42.88,43.0,153495.0,42.96,43.14,42.88,43.0,153495.0
2024-01-04 13:00:00,43.0,43.12,42.9,42.92,36633.0,43.0,43.12,42.9,42.92,36633.0
2024-01-04 13:30:00,42.93,42.98,42.89,42.89,23311.0,42.93,42.98,42.89,42.89,23311.0
2024-01-04 14:00:00,42.88,42.91,42.76,42.8,33019.0,42.88,42.91,42.76,42.8,33019.0
2024-01-04 14:30:00,42.77,42.85,42.61,42.77,46364.0,42.77,42.85,42.61,42.77,46364.0
2024-01-04 15:00:00,42.77,42.9,42.64,42.7,37925.0,42.77,42.9,42.64,42.7,37925.0
2024-01-04 15:30:00,42.71,42.8,42.6,42.73,126434.0,42.71,42.8,42.6,42.73,126434.0
2024-01-05 09:30:00,42.6,42.78,42.45,42.78,22255.0,42.6,42.78,42.45,42.78,22255.0
2024-01-05 10:00:00,42.8,42.99,42.67,42.86,46260.0,42.8,42.99,42.67,42.86,46260.0
2024-01-05 10:30:00,42.83,42.98,42.76,42.81,20574.0,42.83,42.98,42.76,42.81,20574.0
2024-01-05 11:00:00,42.79,42.83,42.73,42.79,26479.0,42.79,42.83,42.73,42.79,26479.0
2024-01-05 11:30:00,42.8,42.92,42.78,42.89,18673.0,42.8,42.92,42.78,42.89,18673.0
2024-01-05 12:00:00,42.87,42.89,42.72,42.74,26547.0,42.87,42.89,42.72,42.74,26547.0
2024-01-05 12:30:00,42.78,42.81,42.73,42.76,9741.0,42.78,42.81,42.73,42.76,9741.0
2024-01-05 13:00:00,42.78,42.82,42.54,42.6,17676.0,42.78,42.82,42.54,42.6,17676.0
2024-01-05 13:30:00,42.61,42.67,42.42,42.44,26728.0,42.61,42.67,42.42,42.44,26728.0
2024-01-05 14:00:00,42.46,42.65,42.45,42.58,26940.0,42.46,42.65,42.45,42.58,26940.0
2024-01-05 14:30:00,42.57,42.58,42.26,42.27,35866.0,42.57,42.58,42.26,42.27,35866.0
2024-01-05 15:00:00,42.28,42.42,42.27,42.28,59760.0,42.28,42.42,42.27,42.28,59760.0
2024-01-05 15:30:00,42.28,42.62,42.27,42.52,82522.0,42.28,42.62,42.27,42.52,82522.0
2024-01-08 09:30:00,42.78,43.19,42.4,43.19,57926.0,42.78,43.19,42.4,43.19,57926.0
2024-01-08 10:00:00,43.23,43.5,43.1,43.26,51120.0,43.23,43.5,43.1,43.26,51120.0
2024-01-08 10:30:00,43.32,43.71,43.24,43.63,58725.0,43.32,43.71,43.24,43.63,58725.0
2024-01-08 11:00:00,43.6,43.84,43.57,43.8,39428.0,43.6,43.84,43.57,43.8,39428.0
2024-01-08 11:30:00,43.82,43.84,43.7,43.75,19206.0,43.82,43.84,43.7,43.75,19206.0
2024-01-08 12:00:00,43.75,43.83,43.6,43.81,21790.0,43.75,43.83,43.6,43.81,21790.0
2024-01-08 12:30:00,43.9,43.93,43.79,43.93,16181.0,43.9,43.93,43.79,43.93,16181.0
2024-01-08 13:00:00,43.91,43.94,43.7,43.74,13267.0,43.91,43.94,43.7,43.74,13267.0
2024-01-08 13:30:00,43.73,43.83,43.64,43.67,23198.0,43.73,43.83,43.64,43.67,23198.0
2024-01-08 14:00:00,43.69,43.73,43.59,43.73,18843.0,43.69,43.73,43.59,43.73,18843.0
2024-01-08 14:30:00,43.74,43.83,43.69,43.69,17661.0,43.74,43.83,43.69,43.69,17661.0
2024-01-08 15:00:00,43.68,43.84,43.64,43.75,39320.0,43.68,43.84,43.64,43.75,39320.0
2024-01-08 15:30:00,43.75,43.79,43.56,43.73,141120.0,43.75,43.79,43.56,43.73,141120.0
2024-01-09 09:30:00,43.29,43.73,43.09,43.57,68356.0,43.29,43.73,43.09,43.57,68356.0
2024-01-09 10:00:00,43.52,44.21,43.32,44.21,126877.0,43.52,44.21,43.32,44.21,126877.0
2024-01-09 10:30:00,44.21,44.27,44.02,44.13,23966.0,44.21,44.27,44.02,44.13,23966.0
2024-01-09 11:00:00,44.17,44.3,44.14,44.2,17936.0,44.17,44.3,44.14,44.2,17936.0
2024-01-09 11:30:00,44.24,44.47,44.19,44.47,16001.0,44.24,44.47,44.19,44.47,16001.0
2024-01-09 12:00:00,44.47,44.47,44.19,44.32,22916.0,44.47,44.47,44.19,44.32,22916.0
2024-01-09 12:30:00,44.34,44.48,44.24,44.44,18771.0,44.34,44.48,44.24,44.44,18771.0
2024-01-09 13:00:00,44.46,44.7,44.46,44.63,25382.0,44.46,44.7,44.46,44.63,25382.0
2024-01-09 13:30:00,44.6,44.79,44.5,44.77,14945.0,44.6,44.79,44.5,44.77,14945.0
2024-01-09 14:00:00,44.75,44.88,44.75,44.8,22357.0,44.75,44.88,44.75,44.8,22357.0
2024-01-09 14:30:00,44.8,45.19,44.8,45.1,40593.0,44.8,45.19,44.8,45.1,40593.0
2024-01-09 15:00:00,45.14,45.16,44.87,44.88,31264.0,45.14,45.16,44.87,44.88,31264.0
2024-01-09 15:30:00,44.87,44.87,44.69,44.76,131448.0,44.87,44.87,44.69,44.76,131448.0
2024-01-10 09:30:00,45.07,45.37,44.56,44.59,33358.0,45.07,45.37,44.56,44.59,33358.0
2024-01-10 10:00:00,44.57,44.8,44.4,44.8,41307.0,44.57,44.8,44.4,44.8,41307.0
2024-01-10 10:30:00,44.81,45.15,44.7,45.11,104636.0,44.81,45.15,44.7,45.11,104636.0
2024-01-10 11:00:00,45.2,45.2,44.84,44.98,56738.0,45.2,45.2,44.84,44.98,56738.0
2024-01-10 11:30:00,44.98,45.12,44.97,45.06,59766.0,44.98,45.12,44.97,45.06,59766.0
2024-01-10 12:00:00,45.05,45.1,44.97,45.05,35087.0,45.05,45.1,44.97,45.05,35087.0
2024-01-10 12:30:00,45.06,45.11,44.91,45.09,38021.0,45.06,45.11,44.91,45.09,38021.0
2024-01-10 13:00:00,45.06,45.26,44.97,45.23,20236.0,45.06,45.26,44.97,45.23,20236.0
2024-01-10 13:30:00,45.19,45.37,45.19,45.27,29987.0,45.19,45.37,45.19,45.27,29987.0
2024-01-10 14:00:00,45.27,45.3,45.15,45.15,9930.0,45.27,45.3,45.15,45.15,9930.0
2024-01-10 14:30:00,45.12,45.27,45.12,45.26,20086.0,45.12,45.27,45.12,45.26,20086.0
2024-01-10 15:00:00,45.25,45.35,45.19,45.27,38825.0,45.25,45.35,45.19,45.27,38825.0
2024-01-10 15:30:00,45.27,45.46,45.22,45.38,130769.0,45.27,45.46,45.22,45.38,130769.0
2024-01-11 09:30:00,45.27,46.14,45.15,46.14,39978.0,45.27,46.14,45.15,46.14,39978.0
2024-01-11 10:00:00,46.21,46.26,45.43,45.95,100100.0,46.21,46.26,45.43,45.95,100100.0
2024-01-11 10:30:00,45.94,46.07,45.61,45.66,98684.0,45.94,46.07,45.61,45.66,98684.0
2024-01-11 11:00:00,45.67,45.85,45.58,45.77,58350.0,45.67,45.85,45.58,45.77,58350.0
2024-01-11 11:30:00,45.77,45.77,45.65,45.72,57069.0,45.77,45.77,45.65,45.72,57069.0
2024-01-11 12:00:00,45.72,45.84,45.5,45.53,55210.0,45.72,45.84,45.5,45.53,55210.0
2024-01-11 12:30:00,45.52,46.05,45.51,45.98,26723.0,45.52,46.05,45.51,45.98,26723.0
2024-01-11 13:00:00,45.97,46.44,45.94,46.36,62603.0,45.97,46.44,45.94,46.36,62603.0
2024-01-11 13:30:00,46.36,46.5,46.25,46.49,26876.0,46.36,46.5,46.25,46.49,26876.0
2024-01-11 14:00:00,46.5,46.55,46.27,46.44,57401.0,46.5,46.55,46.27,46.44,57401.0
2024-01-11 14:30:00,46.43,46.55,46.32,46.53,30007.0,46.43,46.55,46.32,46.53,30007.0
2024-01-11 15:00:00,46.52,46.57,46.43,46.44,93085.0,46.52,46.57,46.43,46.44,93085.0
2024-01-11 15:30:00,46.45,46.73,46.44,46.69,125148.0,46.45,46.73,46.44,46.69,125148.0
2024-01-12 09:30:00,47.14,47.29,46.61,46.78,33118.0,47.14,47.29,46.61,46.78,33118.0
2024-01-12 10:00:00,46.73,47.06,46.41,46.44,31383.0,46.73,47.06,46.41,46.44,31383.0
2024-01-12 10:30:00,46.45,46.6,46.29,46.41,79440.0,46.45,46.6,46.29,46.41,79440.0
2024-01-12 11:00:00,46.41,46.45,46.28,46.38,43369.0,46.41,46.45,46.28,46.38,43369.0
2024-01-12 11:30:00,46.38,46.43,46.26,46.3,20904.0,46.38,46.43,46.26,46.3,20904.0
2024-01-12 12:00:00,46.27,46.37,46.2,46.32,41308.0,46.27,46.37,46.2,46.32,41308.0
2024-01-12 12:30:00,46.34,46.38,46.15,46.25,28951.0,46.34,46.38,46.15,46.25,28951.0
2024-01-12 13:00:00,46.29,46.35,46.21,46.31,11303.0,46.29,46.35,46.21,46.31,11303.0
2024-01-12 13:30:00,46.33,46.4,46.3,46.35,27000.0,46.33,46.4,46.3,46.35,27000.0
2024-01-12 14:00:00,46.35,46.49,46.34,46.46,14205.0,46.35,46.49,46.34,46.46,14205.0
2024-01-12 14:30:00,46.45,46.59,46.41,46.54,9568.0,46.45,46.59,46.41,46.54,9568.0
2024-01-12 15:00:00,46.54,46.62,46.42,46.47,22417.0,46.54,46.62,46.42,46.47,22417.0
2024-01-12 15:30:00,46.48,46.58,46.46,46.55,47624.0,46.48,46.58,46.46,46.55,47624.0
2024-01-16 09:30:00,46.26,46.67,45.99,46.31,89056.0,46.26,46.67,45.99,46.31,89056.0
2024-01-16 10:00:00,46.29,46.48,46.2,46.43,44510.0,46.29,46.48,46.2,46.43,44510.0
2024-01-16 10:30:00,46.51,46.62,46.3,46.31,16723.0,46.51,46.62,46.3,46.31,16723.0
2024-01-16 11:00:00,46.32,46.32,45.88,46.1,17102.0,46.32,46.32,45.88,46.1,17102.0
2024-01-16 11:30:00,46.1,46.41,46.1,46.31,24543.0,46.1,46.41,46.1,46.31,24543.0
2024-01-16 12:00:00,46.31,46.52,46.22,46.35,42108.0,46.31,46.52,46.22,46.35,42108.0
2024-01-16 12:30:00,46.34,46.5,46.18,46.19,13684.0,46.34,46.5,46.18,46.19,13684.0
2024-01-16 13:00:00,46.21,46.3,46.19,46.27,5252.0,46.21,46.3,46.19,46.27,5252.0
2024-01-16 13:30:00,46.28,46.31,45.94,45.98,13042.0,46.28,46.31,45.94,45.98,13042.0
2024-01-16 14:00:00,45.97,46.02,45.77,46.0,28026.0,45.97,46.02,45.77,46.0,28026.0
2024-01-16 14:30:00,46.01,46.01,45.8,45.8,18472.0,46.01,46.01,45.8,45.8,18472.0
2024-01-16 15:00:00,45.81,45.9,45.67,45.76,40293.0,45.81,45.9,45.67,45.76,40293.0
2024-01-16 15:30:00,45.78,45.95,45.71,45.95,147175.0,45.78,45.95,45.71,45.95,147175.0
2024-01-17 09:30:00,45.39,45.68,44.57,44.6,29745.0,45.39,45.68,44.57,44.6,29745.0
2024-01-17 10:00:00,44.56,45.04,44.44,44.88,33768.0,44.56,45.04,44.44,44.88,33768.0
2024-01-17 10:30:00,44.86,45.05,44.7,45.02,33537.0,44.86,45.05,44.7,45.02,33537.0
2024-01-17 11:00:00,45.02,45.17,45.0,45.15,27864.0,45.02,45.17,45.0,45.15,27864.0
2024-01-17 11:30:00,45.16,45.16,44.9,44.94,19412.0,45.16,45.16,44.9,44.94,19412.0
2024-01-17 12:00:00,44.95,45.04,44.89,44.91,23627.0,44.95,45.04,44.89,44.91,23627.0
2024-01-17 12:30:00,44.9,45.02,44.85,44.94,24455.0,44.9,45.02,44.85,44.94,24455.0
2024-01-17 13:00:00,44.94,45.06,44.92,44.97,20061.0,44.94,45.06,44.92,44.97,20061.0
2024-01-17 13:30:00,44.98,45.06,44.95,45.05,23881.0,44.98,45.06,44.95,45.05,23881.0
2024-01-17 14:00:00,45.03,45.15,44.98,45.13,27028.0,45.03,45.15,44.98,45.13,27028.0
2024-01-17 14:30:00,45.14,45.23,45.08,45.2,28627.0,45.14,45.23,45.08,45.2,28627.0
2024-01-17 15:00:00,45.22,45.23,45.11,45.13,24671.0,45.22,45.23,45.11,45.13,24671.0
2024-01-17 15:30:00,45.12,45.39,45.12,45.36,122103.0,45.12,45.39,45.12,45.36,122103.0
2024-01-18 09:30:00,45.15,45.66,44.8,44.88,67903.0,45.15,45.66,44.8,44.88,67903.0
2024-01-18 10:00:00,44.92,45.0,44.66,44.89,41482.0,44.92,45.0,44.66,44.89,41482.0
2024-01-18 10:30:00,44.93,45.04,44.75,44.91,36621.0,44.93,45.04,44.75,44.91,36621.0
2024-01-18 11:00:00,44.9,44.9,44.71,44.81,41422.0,44.9,44.9,44.71,44.81,41422.0
2024-01-18 11:30:00,44.85,44.94,44.64,44.68,14663.0,44.85,44.94,44.64,44.68,14663.0
2024-01-18 12:00:00,44.7,44.7,44.3,44.39,35451.0,44.7,44.7,44.3,44.39,35451.0
2024-01-18 12:30:00,44.39,44.39,44.26,44.36,22190.0,44.39,44.39,44.26,44.36,22190.0
2024-01-18 13:00:00,44.37,44.37,44.05,44.14,38219.0,44.37,44.37,44.05,44.14,38219.0
2024-01-18 13:30:00,44.15,44.22,44.11,44.14,24359.0,44.15,44.22,44.11,44.14,24359.0
2024-01-18 14:00:00,44.15,44.23,44.1,44.15,32316.0,44.15,44.23,44.1,44.15,32316.0
2024-01-18 14:30:00,44.11,44.2,44.08,44.13,37926.0,44.11,44.2,44.08,44.13,37926.0
2024-01-18 15:00:00,44.12,44.19,43.98,44.05,35488.0,44.12,44.19,43.98,44.05,35488.0
2024-01-18 15:30:00,44.05,44.49,44.0,44.4,225203.0,44.05,44.49,44.0,44.4,225203.0
2024-01-19 09:30:00,44.75,44.92,44.3,44.51,64069.0,44.75,44.92,44.3,44.51,64069.0
2024-01-19 10:00:00,44.5,44.56,44.32,44.45,29031.0,44.5,44.56,44.32,44.45,29031.0
2024-01-19 10:30:00,44.44,44.49,44.28,44.28,27014.0,44.44,44.49,44.28,44.28,27014.0
2024-01-19 11:00:00,44.24,44.53,44.21,44.38,41117.0,44.24,44.53,44.21,44.38,41117.0
2024-01-19 11:30:00,44.38,44.38,44.05,44.09,15096.0,44.38,44.38,44.05,44.09,15096.0
2024-01-19 12:00:00,44.08,44.12,43.97,44.02,9483.0,44.08,44.12,43.97,44.02,9483.0
2024-01-19 12:30:00,44.04,44.12,43.94,44.05,17252.0,44.04,44.12,43.94,44.05,17252.0
2024-01-19 13:00:00,44.05,44.16,43.97,44.1,23554.0,44.05,44.16,43.97,44.1,23554.0
2024-01-19 13:30:00,44.11,44.3,44.09,44.28,57821.0,44.11,44.3,44.09,44.28,57821.0
2024-01-19 14:00:00,44.3,44.49,44.3,44.41,59975.0,44.3,44.49,44.3,44.41,59975.0
2024-01-19 14:30:00,44.41,44.51,44.29,44.48,52820.0,44.41,44.51,44.29,44.48,52820.0
2024-01-19 15:00:00,44.49,44.53,44.4,44.51,79268.0,44.49,44.53,44.4,44.51,79268.0
2024-01-19 15:30:00,44.51,44.72,44.46,44.59,296905.0,44.51,44.72,44.46,44.59,296905.0
2024-01-22 09:30:00,45.62,45.94,45.14,45.46,98013.0,45.62,45.94,45.14,45.46,98013.0
2024-01-22 10:00:00,45.54,45.77,45.24,45.51,89638.0,45.54,45.77,45.24,45.51,89638.0
2024-01-22 10:30:00,45.51,45.65,45.39,45.51,42359.0,45.51,45.65,45.39,45.51,42359.0
2024-01-22 11:00:00,45.48,45.74,45.44,45.69,43539.0,45.48,45.74,45.44,45.69,43539.0
2024-01-22 11:30:00,45.71,45.84,45.52,45.59,45570.0,45.71,45.84,45.52,45.59,45570.0
2024-01-22 12:00:00,45.59,45.74,45.53,45.57,30755.0,45.59,45.74,45.53,45.57,30755.0
2024-01-22 12:30:00,45.58,45.58,45.36,45.4,30493.0,45.58,45.58,45.36,45.4,30493.0
2024-01-22 13:00:00,45.39,45.51,45.07,45.08,39117.0,45.39,45.51,45.07,45.08,39117.0
2024-01-22 13:30:00,45.06,45.19,45.05,45.17,50870.0,45.06,45.19,45.05,45.17,50870.0
2024-01-22 14:00:00,45.16,45.54,45.16,45.26,46014.0,45.16,45.54,45.16,45.26,46014.0
2024-01-22 14:30:00,45.26,45.38,45.15,45.29,35494.0,45.26,45.38,45.15,45.29,35494.0
2024-01-22 15:00:00,45.3,45.53,45.2,45.53,50469.0,45.3,45.53,45.2,45.53,50469.0
2024-01-22 15:30:00,45.53,45.55,45.37,45.47,178504.0,45.53,45.55,45.37,45.47,178504.0
2024-01-23 09:30:00,45.65,45.81,44.89,44.98,86506.0,45.65,45.81,44.89,44.98,86506.0
2024-01-23 10:00:00,44.99,45.13,44.69,44.85,25177.0,44.99,45.13,44.69,44.85,25177.0
2024-01-23 10:30:00,44.85,45.02,44.76,44.84,15955.0,44.85,45.02,44.76,44.84,15955.0
2024-01-23 11:00:00,44.85,44.96,44.51,44.56,14803.0,44.85,44.96,44.51,44.56,14803.0
2024-01-23 11:30:00,44.57,44.89,44.55,44.88,33695.0,44.57,44.89,44.55,44.88,33695.0
2024-01-23 12:00:00,44.89,44.96,44.8,44.9,16545.0,44.89,44.96,44.8,44.9,16545.0
2024-01-23 12:30:00,44.9,45.04,44.9,45.02,16751.0,44.9,45.04,44.9,45.02,16751.0
2024-01-23 13:00:00,45.02,45.02,44.93,44.96,13801.0,45.02,45.02,44.93,44.96,13801.0
2024-01-23 13:30:00,44.96,44.96,44.83,44.84,15008.0,44.96,44.96,44.83,44.84,15008.0
2024-01-23 14:00:00,44.84,44.92,44.74,44.92,18395.0,44.84,44.92,44.74,44.92,18395.0
2024-01-23 14:30:00,44.92,45.03,44.87,44.98,28243.0,44.92,45.03,44.87,44.98,28243.0
2024-01-23 15:00:00,44.99,45.13,44.92,45.05,28218.0,44.99,45.13,44.92,45.05,28218.0
2024-01-23 15:30:00,45.04,45.3,44.99,45.22,100726.0,45.04,45.3,44.99,45.22,100726.0
2024-01-24 09:30:00,45.93,45.95,45.57,45.68,86558.0,45.93,45.95,45.57,45.68,86558.0
2024-01-24 10:00:00,45.69,45.86,45.56,45.62,133110.0,45.69,45.86,45.56,45.62,133110.0
2024-01-24 10:30:00,45.61,45.79,45.57,45.72,26340.0,45.61,45.79,45.57,45.72,26340.0
2024-01-24 11:00:00,45.71,45.83,45.58,45.8,49564.0,45.71,45.83,45.58,45.8,49564.0
2024-01-24 11:30:00,45.8,45.81,45.66,45.75,20045.0,45.8,45.81,45.66,45.75,20045.0
2024-01-24 12:00:00,45.75,45.85,45.71,45.78,22954.0,45.75,45.85,45.71,45.78,22954.0
2024-01-24 12:30:00,45.78,45.88,45.77,45.81,30275.0,45.78,45.88,45.77,45.81,30275.0
2024-01-24 13:00:00,45.8,45.84,45.58,45.7,32362.0,45.8,45.84,45.58,45.7,32362.0
2024-01-24 13:30:00,45.7,45.7,45.57,45.69,26020.0,45.7,45.7,45.57,45.69,26020.0
2024-01-24 14:00:00,45.68,45.71,45.34,45.4,31950.0,45.68,45.71,45.34,45.4,31950.0
2024-01-24 14:30:00,45.39,45.61,45.32,45.54,27310.0,45.39,45.61,45.32,45.54,27310.0
2024-01-24 15:00:00,45.54,45.62,45.32,45.34,24405.0,45.54,45.62,45.32,45.34,24405.0
2024-01-24 15:30:00,45.34,45.44,45.16,45.27,105821.0,45.34,45.44,45.16,45.27,105821.0
2024-01-25 09:30:00,45.97,45.98,45.53,45.67,91981.0,45.97,45.98,45.53,45.67,91981.0
2024-01-25 10:00:00,45.68,46.2,45.48,46.18,94436.0,45.68,46.2,45.48,46.18,94436.0
2024-01-25 10:30:00,46.2,46.43,45.9,46.27,50715.0,46.2,46.43,45.9,46.27,50715.0
2024-01-25 11:00:00,46.25,46.25,45.98,46.19,25440.0,46.25,46.25,45.98,46.19,25440.0
2024-01-25 11:30:00,46.19,46.2,45.87,45.93,19178.0,46.19,46.2,45.87,45.93,19178.0
2024-01-25 12:00:00,45.96,45.98,45.68,45.83,21829.0,45.96,45.98,45.68,45.83,21829.0
2024-01-25 12:30:00,45.82,45.82,45.6,45.75,14359.0,45.82,45.82,45.6,45.75,14359.0
2024-01-25 13:00:00,45.77,45.89,45.58,45.7,15541.0,45.77,45.89,45.58,45.7,15541.0
2024-01-25 13:30:00,45.69,45.69,45.45,45.47,16125.0,45.69,45.69,45.45,45.47,16125.0
2024-01-25 14:00:00,45.47,45.48,45.17,45.3,28940.0,45.47,45.48,45.17,45.3,28940.0
2024-01-25 14:30:00,45.3,45.41,45.24,45.39,47287.0,45.3,45.41,45.24,45.39,47287.0
2024-01-25 15:00:00,45.38,45.56,45.27,45.44,38202.0,45.38,45.56,45.27,45.44,38202.0
2024-01-25 15:30:00,45.43,45.57,45.39,45.54,146642.0,45.43,45.57,45.39,45.54,146642.0
2024-01-26 09:30:00,45.71,45.91,45.4,45.5,50918.0,45.71,45.91,45.4,45.5,50918.0
2024-01-26 10:00:00,45.5,45.59,45.2,45.36,13330.0,45.5,45.59,45.2,45.36,13330.0
2024-01-26 10:30:00,45.37,45.69,45.37,45.49,28070.0,45.37,45.69,45.37,45.49,28070.0
2024-01-26 11:00:00,45.5,45.6,45.47,45.47,15324.0,45.5,45.6,45.47,45.47,15324.0
2024-01-26 11:30:00,45.39,45.44,45.15,45.39,60671.0,45.39,45.44,45.15,45.39,60671.0
2024-01-26 12:00:00,45.41,45.62,45.3,45.3,46560.0,45.41,45.62,45.3,45.3,46560.0
2024-01-26 12:30:00,45.28,45.32,45.03,45.12,17399.0,45.28,45.32,45.03,45.12,17399.0
2024-01-26 13:00:00,45.1,45.13,45.0,45.09,12046.0,45.1,45.13,45.0,45.09,12046.0
2024-01-26 13:30:00,45.09,45.28,45.03,45.05,13267.0,45.09,45.28,45.03,45.05,13267.0
2024-01-26 14:00:00,45.04,45.13,45.04,45.08,8811.0,45.04,45.13,45.04,45.08,8811.0
2024-01-26 14:30:00,45.05,45.29,45.05,45.26,15262.0,45.05,45.29,45.05,45.26,15262.0
2024-01-26 15:00:00,45.27,45.27,45.06,45.06,11537.0,45.27,45.27,45.06,45.06,11537.0
2024-01-26 15:30:00,45.08,45.3,45.05,45.25,80639.0,45.08,45.3,45.05,45.25,80639.0
2024-01-29 09:30:00,45.24,45.85,45.11,45.59,23506.0,45.24,45.85,45.11,45.59,23506.0
2024-01-29 10:00:00,45.69,45.69,45.46,45.59,12174.0,45.69,45.69,45.46,45.59,12174.0
2024-01-29 10:30:00,45.55,45.63,45.4,45.45,35765.0,45.55,45.63,45.4,45.45,35765.0
2024-01-29 11:00:00,45.44,45.49,45.36,45.44,18360.0,45.44,45.49,45.36,45.44,18360.0
2024-01-29 11:30:00,45.45,45.51,45.39,45.51,21364.0,45.45,45.51,45.39,45.51,21364.0
2024-01-29 12:00:00,45.51,45.62,45.4,45.59,25605.0,45.51,45.62,45.4,45.59,25605.0
2024-01-29 12:30:00,45.6,45.6,45.45,45.45,15752.0,45.6,45.6,45.45,45.45,15752.0
2024-01-29 13:00:00,45.44,45.46,45.34,45.43,23452.0,45.44,45.46,45.34,45.43,23452.0
2024-01-29 13:30:00,45.43,45.44,45.37,45.38,19139.0,45.43,45.44,45.37,45.38,19139.0
2024-01-29 14:00:00,45.39,45.65,45.38,45.65,25164.0,45.39,45.65,45.38,45.65,25164.0
2024-01-29 14:30:00,45.65,45.79,45.63,45.74,28573.0,45.65,45.79,45.63,45.74,28573.0
2024-01-29 15:00:00,45.75,46.14,45.75,46.09,48759.0,45.75,46.14,45.75,46.09,48759.0
2024-01-29 15:30:00,46.1,46.15,45.92,46.03,165833.0,46.1,46.15,45.92,46.03,165833.0
2024-01-30 09:30:00,46.19,46.47,46.11,46.18,34721.0,46.19,46.47,46.11,46.18,34721.0
2024-01-30 10:00:00,46.11,46.41,46.06,46.2,29030.0,46.11,46.41,46.06,46.2,29030.0
2024-01-30 10:30:00,46.21,46.27,46.11,46.22,19756.0,46.21,46.27,46.11,46.22,19756.0
2024-01-30 11:00:00,46.2,46.24,46.11,46.21,19606.0,46.2,46.24,46.11,46.21,19606.0
2024-01-30 11:30:00,46.22,46.24,46.1,46.16,32788.0,46.22,46.24,46.1,46.16,32788.0
2024-01-30 12:00:00,46.16,46.19,45.92,45.98,18380.0,46.16,46.19,45.92,45.98,18380.0
2024-01-30 12:30:00,45.92,46.01,45.9,45.97,15478.0,45.92,46.01,45.9,45.97,15478.0
2024-01-30 13:00:00,45.98,46.16,45.94,46.16,26427.0,45.98,46.16,45.94,46.16,26427.0
2024-01-30 13:30:00,46.13,46.25,46.12,46.22,43072.0,46.13,46.25,46.12,46.22,43072.0
2024-01-30 14:00:00,46.22,46.38,46.1,46.35,51718.0,46.22,46.38,46.1,46.35,51718.0
2024-01-30 14:30:00,46.38,46.61,46.35,46.48,49495.0,46.38,46.61,46.35,46.48,49495.0
2024-01-30 15:00:00,46.48,46.72,46.47,46.63,83921.0,46.48,46.72,46.47,46.63,83921.0
2024-01-30 15:30:00,46.58,46.74,46.41,46.43,203905.0,46.58,46.74,46.41,46.43,203905.0
2024-01-31 09:30:00,46.08,46.13,45.41,45.46,36152.0,46.08,46.13,45.41,45.46,36152.0
2024-01-31 10:00:00,45.5,45.58,45.21,45.33,33822.0,45.5,45.58,45.21,45.33,33822.0
2024-01-31 10:30:00,45.36,45.36,44.96,45.07,18906.0,45.36,45.36,44.96,45.07,18906.0
2024-01-31 11:00:00,45.09,45.55,45.09,45.31,56505.0,45.09,45.55,45.09,45.31,56505.0
2024-01-31 11:30:00,45.31,45.38,45.17,45.37,29077.0,45.31,45.38,45.17,45.37,29077.0
2024-01-31 12:00:00,45.35,45.54,45.35,45.53,20366.0,45.35,45.54,45.35,45.53,20366.0
2024-01-31 12:30:00,45.55,45.72,45.44,45.62,142987.0,45.55,45.72,45.44,45.62,142987.0
2024-01-31 13:00:00,45.61,45.7,45.58,45.59,38018.0,45.61,45.7,45.58,45.59,38018.0
2024-01-31 13:30:00,45.61,45.61,45.44,45.47,24548.0,45.61,45.61,45.44,45.47,24548.0
2024-01-31 14:00:00,45.47,45.55,45.12,45.16,26786.0,45.47,45.55,45.12,45.16,26786.0
2024-01-31 14:30:00,45.16,45.76,45.12,45.29,46410.0,45.16,45.76,45.12,45.29,46410.0
2024-01-31 15:00:00,45.32,45.34,44.66,45.0,60004.0,45.32,45.34,44.66,45.0,60004.0
2024-01-31 15:30:00,45.0,45.0,44.75,44.88,152043.0,45.0,45.0,44.75,44.88,152043.0
2024-02-01 09:30:00,45.07,45.38,44.92,45.21,40716.0,45.07,45.38,44.92,45.21,40716.0
2024-02-01 10:00:00,45.17,45.67,45.04,45.67,66338.0,45.17,45.67,45.04,45.67,66338.0
2024-02-01 10:30:00,45.68,45.68,45.1,45.16,69293.0,45.68,45.68,45.1,45.16,69293.0
2024-02-01 11:00:00,45.14,45.34,45.09,45.24,25819.0,45.14,45.34,45.09,45.24,25819.0
2024-02-01 11:30:00,45.25,45.35,45.15,45.21,34183.0,45.25,45.35,45.15,45.21,34183.0
2024-02-01 12:00:00,45.21,45.4,45.16,45.28,132875.0,45.21,45.4,45.16,45.28,132875.0
2024-02-01 12:30:00,45.28,45.78,45.28,45.76,280163.0,45.28,45.78,45.28,45.76,280163.0
2024-02-01 13:00:00,45.79,46.16,45.74,46.09,36419.0,45.79,46.16,45.74,46.09,36419.0
2024-02-01 13:30:00,46.09,46.26,45.95,46.0,56792.0,46.09,46.26,45.95,46.0,56792.0
2024-02-01 14:00:00,46.0,46.2,45.95,46.17,78174.0,46.0,46.2,45.95,46.17,78174.0
2024-02-01 14:30:00,46.17,46.27,46.05,46.21,54971.0,46.17,46.27,46.05,46.21,54971.0
2024-02-01 15:00:00,46.21,46.27,46.02,46.08,50948.0,46.21,46.27,46.02,46.08,50948.0
2024-02-01 15:30:00,46.08,46.11,45.8,45.81,247742.0,46.08,46.11,45.8,45.81,247742.0
2024-02-02 09:30:00,45.54,45.69,45.41,45.61,22340.0,45.54,45.69,45.41,45.61,22340.0
2024-02-02 10:00:00,45.6,45.61,45.2,45.38,49332.0,45.6,45.61,45.2,45.38,49332.0
2024-02-02 10:30:00,45.37,45.77,45.19,45.52,36251.0,45.37,45.77,45.19,45.52,36251.0
2024-02-02 11:00:00,45.53,45.76,45.48,45.76,19843.0,45.53,45.76,45.48,45.76,19843.0
2024-02-02 11:30:00,45.79,45.9,45.72,45.74,19637.0,45.79,45.9,45.72,45.74,19637.0
2024-02-02 12:00:00,45.76,45.79,45.57,45.78,15775.0,45.76,45.79,45.57,45.78,15775.0
2024-02-02 12:30:00,45.8,45.86,45.35,45.43,33829.0,45.8,45.86,45.35,45.43,33829.0
2024-02-02 13:00:00,45.45,45.45,45.19,45.24,30812.0,45.45,45.45,45.19,45.24,30812.0
2024-02-02 13:30:00,45.24,45.32,45.17,45.3,23472.0,45.24,45.32,45.17,45.3,23472.0
2024-02-02 14:00:00,45.28,45.4,45.24,45.28,35124.0,45.28,45.4,45.24,45.28,35124.0
2024-02-02 14:30:00,45.29,45.4,45.15,45.4,41404.0,45.29,45.4,45.15,45.4,41404.0
2024-02-02 15:00:00,45.38,45.68,45.37,45.62,34097.0,45.38,45.68,45.37,45.62,34097.0
2024-02-02 15:30:00,45.62,45.64,45.33,45.4,161078.0,45.62,45.64,45.33,45.4,161078.0
2024-02-05 09:30:00,45.32,45.8,45.03,45.23,85180.0,45.32,45.8,45.03,45.23,85180.0
2024-02-05 10:00:00,45.2,45.25,44.76,45.0,52329.0,45.2,45.25,44.76,45.0,52329.0
2024-02-05 10:30:00,45.0,45.3,44.84,45.26,51269.0,45.0,45.3,44.84,45.26,51269.0
2024-02-05 11:00:00,45.26,45.54,45.15,45.48,80315.0,45.26,45.54,45.15,45.48,80315.0
2024-02-05 11:30:00,45.47,45.53,45.26,45.39,68818.0,45.47,45.53,45.26,45.39,68818.0
2024-02-05 12:00:00,45.39,45.76,45.36,45.76,108843.0,45.39,45.76,45.36,45.76,108843.0
2024-02-05 12:30:00,45.78,45.83,45.65,45.66,71292.0,45.78,45.83,45.65,45.66,71292.0
2024-02-05 13:00:00,45.66,45.83,45.61,45.79,57287.0,45.66,45.83,45.61,45.79,57287.0
2024-02-05 13:30:00,45.79,45.86,45.32,45.45,76211.0,45.79,45.86,45.32,45.45,76211.0
2024-02-05 14:00:00,45.45,45.62,45.44,45.53,68116.0,45.45,45.62,45.44,45.53,68116.0
2024-02-05 14:30:00,45.53,45.84,45.52,45.77,87138.0,45.53,45.84,45.52,45.77,87138.0
2024-02-05 15:00:00,45.77,45.77,45.49,45.69,67063.0,45.77,45.77,45.49,45.69,67063.0
2024-02-05 15:30:00,45.71,45.8,45.49,45.53,283612.0,45.71,45.8,45.49,45.53,283612.0
2024-02-06 09:30:00,50.14,50.5,47.41,49.97,594779.0,50.14,50.5,47.41,49.97,594779.0
2024-02-06 10:00:00,49.97,50.6,49.42,50.16,379455.0,49.97,50.6,49.42,50.16,379455.0
2024-02-06 10:30:00,50.15,50.3,49.11,49.46,232811.0,50.15,50.3,49.11,49.46,232811.0
2024-02-06 11:00:00,49.46,49.52,48.75,49.26,189136.0,49.46,49.52,48.75,49.26,189136.0
2024-02-06 11:30:00,49.27,49.27,48.65,48.7,159478.0,49.27,49.27,48.65,48.7,159478.0
2024-02-06 12:00:00,48.69,48.7,47.91,47.97,172662.0,48.69,48.7,47.91,47.97,172662.0
2024-02-06 12:30:00,48.0,48.11,47.62,48.07,171422.0,48.0,48.11,47.62,48.07,171422.0
2024-02-06 13:00:00,48.07,48.66,48.07,48.66,103941.0,48.07,48.66,48.07,48.66,103941.0
2024-02-06 13:30:00,48.67,48.9,48.61,48.83,121232.0,48.67,48.9,48.61,48.83,121232.0
2024-02-06 14:00:00,48.81,48.81,48.03,48.28,120961.0,48.81,48.81,48.03,48.28,120961.0
2024-02-06 14:30:00,48.26,48.58,48.06,48.52,125485.0,48.26,48.58,48.06,48.52,125485.0
2024-02-06 15:00:00,48.52,48.62,48.09,48.15,146796.0,48.52,48.62,48.09,48.15,146796.0
2024-02-06 15:30:00,48.16,48.63,48.09,48.63,507226.0,48.16,48.63,48.09,48.63,507226.0
2024-02-07 09:30:00,49.13,49.3,48.13,48.6,83916.0,49.13,49.3,48.13,48.6,83916.0
2024-02-07 10:00:00,48.62,49.58,48.58,49.39,104221.0,48.62,49.58,48.58,49.39,104221.0
2024-02-07 10:30:00,49.41,49.7,49.22,49.5,43114.0,49.41,49.7,49.22,49.5,43114.0
2024-02-07 11:00:00,49.48,49.64,48.98,49.03,44885.0,49.48,49.64,48.98,49.03,44885.0
2024-02-07 11:30:00,49.02,49.04,48.66,48.7,31815.0,49.02,49.04,48.66,48.7,31815.0
2024-02-07 12:00:00,48.7,48.86,48.24,48.36,40149.0,48.7,48.86,48.24,48.36,40149.0
2024-02-07 12:30:00,48.36,48.91,48.23,48.88,29710.0,48.36,48.91,48.23,48.88,29710.0
2024-02-07 13:00:00,48.87,49.04,48.66,48.89,41404.0,48.87,49.04,48.66,48.89,41404.0
2024-02-07 13:30:00,48.89,49.16,48.83,49.08,52519.0,48.89,49.16,48.83,49.08,52519.0
2024-02-07 14:00:00,49.07,49.12,49.0,49.05,44208.0,49.07,49.12,49.0,49.05,44208.0
2024-02-07 14:30:00,49.07,49.17,49.02,49.09,43785.0,49.07,49.17,49.02,49.09,43785.0
2024-02-07 15:00:00,49.09,49.2,48.65,48.7,69354.0,49.09,49.2,48.65,48.7,69354.0
2024-02-07 15:30:00,48.7,48.79,48.32,48.46,307218.0,48.7,48.79,48.32,48.46,307218.0
2024-02-08 09:30:00,48.27,48.28,47.63,48.28,103621.0,48.27,48.28,47.63,48.28,103621.0
2024-02-08 10:00:00,48.31,49.58,48.22,49.47,93815.0,48.31,49.58,48.22,49.47,93815.0
2024-02-08 10:30:00,49.54,49.67,49.22,49.67,51883.0,49.54,49.67,49.22,49.67,51883.0
2024-02-08 11:00:00,49.65,50.14,49.44,49.82,198769.0,49.65,50.14,49.44,49.82,198769.0
2024-02-08 11:30:00,49.8,50.14,49.73,50.13,113955.0,49.8,50.14,49.73,50.13,113955.0
2024-02-08 12:00:00,50.12,50.33,49.97,50.28,95002.0,50.12,50.33,49.97,50.28,95002.0
2024-02-08 12:30:00,50.28,50.48,50.2,50.4,54505.0,50.28,50.48,50.2,50.4,54505.0
2024-02-08 13:00:00,50.4,50.88,50.38,50.78,84907.0,50.4,50.88,50.38,50.78,84907.0
2024-02-08 13:30:00,50.76,51.2,50.76,50.98,105928.0,50.76,51.2,50.76,50.98,105928.0
2024-02-08 14:00:00,50.99,51.2,50.87,51.02,188929.0,50.99,51.2,50.87,51.02,188929.0
2024-02-08 14:30:00,51.02,51.24,50.9,51.04,71290.0,51.02,51.24,50.9,51.04,71290.0
2024-02-08 15:00:00,51.03,51.1,50.91,50.97,81416.0,51.03,51.1,50.91,50.97,81416.0
2024-02-08 15:30:00,50.98,51.08,50.54,50.69,370803.0,50.98,51.08,50.54,50.69,370803.0
2024-02-09 09:30:00,51.05,51.47,50.84,51.22,63004.0,51.05,51.47,50.84,51.22,63004.0
2024-02-09 10:00:00,51.21,51.31,50.95,51.25,30565.0,51.21,51.31,50.95,51.25,30565.0
2024-02-09 10:30:00,51.27,51.31,51.04,51.18,28945.0,51.27,51.31,51.04,51.18,28945.0
2024-02-09 11:00:00,51.18,51.27,51.14,51.2,38710.0,51.18,51.27,51.14,51.2,38710.0
2024-02-09 11:30:00,51.21,51.56,51.2,51.37,52010.0,51.21,51.56,51.2,51.37,52010.0
2024-02-09 12:00:00,51.34,51.36,51.09,51.36,38682.0,51.34,51.36,51.09,51.36,38682.0
2024-02-09 12:30:00,51.34,51.96,51.29,51.86,62098.0,51.34,51.96,51.29,51.86,62098.0
2024-02-09 13:00:00,51.87,52.3,51.82,52.09,77794.0,51.87,52.3,51.82,52.09,77794.0
2024-02-09 13:30:00,52.08,52.2,51.59,51.59,53863.0,52.08,52.2,51.59,51.59,53863.0
2024-02-09 14:00:00,51.63,51.85,51.58,51.68,34729.0,51.63,51.85,51.58,51.68,34729.0
2024-02-09 14:30:00,51.67,51.75,51.42,51.5,35231.0,51.67,51.75,51.42,51.5,35231.0
2024-02-09 15:00:00,51.51,51.72,51.47,51.62,51478.0,51.51,51.72,51.47,51.62,51478.0
2024-02-09 15:30:00,51.62,52.0,51.56,51.98,225433.0,51.62,52.0,51.56,51.98,225433.0
2024-02-12 09:30:00,51.69,51.83,50.23,50.23,92907.0,51.69,51.83,50.23,50.23,92907.0
2024-02-12 10:00:00,50.29,51.07,50.15,50.93,103734.0,50.29,51.07,50.15,50.93,103734.0
2024-02-12 10:30:00,50.89,51.0,50.42,50.55,51695.0,50.89,51.0,50.42,50.55,51695.0
2024-02-12 11:00:00,50.53,50.72,50.46,50.46,26055.0,50.53,50.72,50.46,50.46,26055.0
2024-02-12 11:30:00,50.47,50.53,50.15,50.24,30108.0,50.47,50.53,50.15,50.24,30108.0
2024-02-12 12:00:00,50.22,50.29,49.95,50.01,28920.0,50.22,50.29,49.95,50.01,28920.0
2024-02-12 12:30:00,50.0,50.32,50.0,50.26,43878.0,50.0,50.32,50.0,50.26,43878.0
2024-02-12 13:00:00,50.22,50.54,50.09,50.3,74560.0,50.22,50.54,50.09,50.3,74560.0
2024-02-12 13:30:00,50.31,50.31,50.04,50.21,52498.0,50.31,50.31,50.04,50.21,52498.0
2024-02-12 14:00:00,50.2,50.32,49.95,50.16,42604.0,50.2,50.32,49.95,50.16,42604.0
2024-02-12 14:30:00,50.14,50.22,49.98,50.02,35874.0,50.14,50.22,49.98,50.02,35874.0
2024-02-12 15:00:00,50.03,50.11,49.92,50.09,63859.0,50.03,50.11,49.92,50.09,63859.0
2024-02-12 15:30:00,50.08,50.08,49.7,49.98,167656.0,50.08,50.08,49.7,49.98,167656.0
2024-02-13 09:30:00,48.47,49.07,47.74,49.03,125704.0,48.47,49.07,47.74,49.03,125704.0
2024-02-13 10:00:00,49.01,49.05,48.63,48.81,69096.0,49.01,49.05,48.63,48.81,69096.0
2024-02-13 10:30:00,48.84,48.91,48.36,48.36,48111.0,48.84,48.91,48.36,48.36,48111.0
2024-02-13 11:00:00,48.36,48.84,48.28,48.78,84256.0,48.36,48.84,48.28,48.78,84256.0
2024-02-13 11:30:00,48.79,49.53,48.79,49.04,80685.0,48.79,49.53,48.79,49.04,80685.0
2024-02-13 12:00:00,49.06,49.11,48.69,48.86,35522.0,49.06,49.11,48.69,48.86,35522.0
2024-02-13 12:30:00,48.9,49.24,48.9,48.97,23510.0,48.9,49.24,48.9,48.97,23510.0
2024-02-13 13:00:00,48.96,49.13,48.9,49.02,20810.0,48.96,49.13,48.9,49.02,20810.0
2024-02-13 13:30:00,49.0,49.08,48.74,48.81,21692.0,49.0,49.08,48.74,48.81,21692.0
2024-02-13 14:00:00,48.81,48.85,48.51,48.66,19109.0,48.81,48.85,48.51,48.66,19109.0
2024-02-13 14:30:00,48.67,49.1,48.37,48.37,59420.0,48.67,49.1,48.37,48.37,59420.0
2024-02-13 15:00:00,48.39,48.46,47.9,48.0,109439.0,48.39,48.46,47.9,48.0,109439.0
2024-02-13 15:30:00,48.0,48.46,47.94,48.38,305505.0,48.0,48.46,47.94,48.38,305505.0
2024-02-14 09:30:00,49.14,49.85,48.76,49.4,71693.0,49.14,49.85,48.76,49.4,71693.0
2024-02-14 10:00:00,49.38,49.84,49.2,49.8,70354.0,49.38,49.84,49.2,49.8,70354.0
2024-02-14 10:30:00,49.85,50.14,49.61,49.71,52876.0,49.85,50.14,49.61,49.71,52876.0
2024-02-14 11:00:00,49.7,49.89,49.61,49.89,28023.0,49.7,49.89,49.61,49.89,28023.0
2024-02-14 11:30:00,49.9,50.02,49.7,49.75,33584.0,49.9,50.02,49.7,49.75,33584.0
2024-02-14 12:00:00,49.74,49.9,49.57,49.87,21961.0,49.74,49.9,49.57,49.87,21961.0
2024-02-14 12:30:00,49.9,50.09,49.85,50.05,23937.0,49.9,50.09,49.85,50.05,23937.0
2024-02-14 13:00:00,50.05,50.09,49.83,49.94,29126.0,50.05,50.09,49.83,49.94,29126.0
2024-02-14 13:30:00,49.94,50.16,49.94,50.11,27714.0,49.94,50.16,49.94,50.11,27714.0
2024-02-14 14:00:00,50.12,50.21,49.94,50.17,33126.0,50.12,50.21,49.94,50.17,33126.0
2024-02-14 14:30:00,50.19,50.35,50.12,50.35,43992.0,50.19,50.35,50.12,50.35,43992.0
2024-02-14 15:00:00,50.37,50.42,50.25,50.27,37714.0,50.37,50.42,50.25,50.27,37714.0
2024-02-14 15:30:00,50.27,50.3,49.82,49.9,187392.0,50.27,50.3,49.82,49.9,187392.0
2024-02-15 09:30:00,50.36,50.36,49.87,50.06,23304.0,50.36,50.36,49.87,50.06,23304.0
2024-02-15 10:00:00,50.06,50.23,49.93,50.07,18498.0,50.06,50.23,49.93,50.07,18498.0
2024-02-15 10:30:00,50.12,50.26,49.82,50.08,47095.0,50.12,50.26,49.82,50.08,47095.0
2024-02-15 11:00:00,50.1,50.1,49.68,49.78,19453.0,50.1,50.1,49.68,49.78,19453.0
2024-02-15 11:30:00,49.75,49.93,49.74,49.77,16013.0,49.75,49.93,49.74,49.77,16013.0
2024-02-15 12:00:00,49.77,49.93,49.76,49.89,16736.0,49.77,49.93,49.76,49.89,16736.0
2024-02-15 12:30:00,49.87,49.93,49.59,49.64,17434.0,49.87,49.93,49.59,49.64,17434.0
2024-02-15 13:00:00,49.66,49.89,49.58,49.83,24092.0,49.66,49.89,49.58,49.83,24092.0
2024-02-15 13:30:00,49.83,49.97,49.74,49.97,21096.0,49.83,49.97,49.74,49.97,21096.0
2024-02-15 14:00:00,49.98,50.06,49.86,49.96,19227.0,49.98,50.06,49.86,49.96,19227.0
2024-02-15 14:30:00,49.96,49.99,49.67,49.73,19398.0,49.96,49.99,49.67,49.73,19398.0
2024-02-15 15:00:00,49.73,49.95,49.66,49.92,22789.0,49.73,49.95,49.66,49.92,22789.0
2024-02-15 15:30:00,49.92,50.19,49.86,49.92,102528.0,49.92,50.19,49.86,49.92,102528.0
2024-02-16 09:30:00,49.62,49.75,48.86,48.9,70994.0,49.62,49.75,48.86,48.9,70994.0
2024-02-16 10:00:00,48.88,49.44,48.66,49.11,27280.0,48.88,49.44,48.66,49.11,27280.0
2024-02-16 10:30:00,49.12,49.55,48.99,49.28,18704.0,49.12,49.55,48.99,49.28,18704.0
2024-02-16 11:00:00,49.32,49.43,49.22,49.3,14414.0,49.32,49.43,49.22,49.3,14414.0
2024-02-16 11:30:00,49.3,49.37,49.13,49.28,24037.0,49.3,49.37,49.13,49.28,24037.0
2024-02-16 12:00:00,49.26,49.52,49.16,49.52,17582.0,49.26,49.52,49.16,49.52,17582.0
2024-02-16 12:30:00,49.52,49.53,49.36,49.41,12353.0,49.52,49.53,49.36,49.41,12353.0
2024-02-16 13:00:00,49.4,49.45,49.27,49.41,25261.0,49.4,49.45,49.27,49.41,25261.0
2024-02-16 13:30:00,49.41,49.43,49.34,49.35,11260.0,49.41,49.43,49.34,49.35,11260.0
2024-02-16 14:00:00,49.34,49.4,49.15,49.21,17167.0,49.34,49.4,49.15,49.21,17167.0
2024-02-16 14:30:00,49.2,49.2,48.84,48.93,21342.0,49.2,49.2,48.84,48.93,21342.0
2024-02-16 15:00:00,48.95,49.18,48.88,49.15,26692.0,48.95,49.18,48.88,49.15,26692.0
2024-02-16 15:30:00,49.14,49.5,49.13,49.47,205058.0,49.14,49.5,49.13,49.47,205058.0
2024-02-20 09:30:00,49.0,49.09,48.28,48.36,41006.0,49.0,49.09,48.28,48.36,41006.0
2024-02-20 10:00:00,48.36,48.56,48.08,48.13,36943.0,48.36,48.56,48.08,48.13,36943.0
2024-02-20 10:30:00,48.13,48.51,47.9,48.47,39326.0,48.13,48.51,47.9,48.47,39326.0
2024-02-20 11:00:00,48.45,48.48,48.24,48.36,20129.0,48.45,48.48,48.24,48.36,20129.0
2024-02-20 11:30:00,48.38,48.38,48.0,48.0,21054.0,48.38,48.38,48.0,48.0,21054.0
2024-02-20 12:00:00,47.97,48.07,47.9,48.01,24883.0,47.97,48.07,47.9,48.01,24883.0
2024-02-20 12:30:00,48.01,48.14,47.91,48.1,31274.0,48.01,48.14,47.91,48.1,31274.0
2024-02-20 13:00:00,48.13,48.13,47.96,48.01,16321.0,48.13,48.13,47.96,48.01,16321.0
2024-02-20 13:30:00,48.03,48.14,47.99,48.12,45578.0,48.03,48.14,47.99,48.12,45578.0
2024-02-20 14:00:00,48.11,48.26,47.98,48.24,27079.0,48.11,48.26,47.98,48.24,27079.0
2024-02-20 14:30:00,48.22,48.31,48.19,48.23,22193.0,48.22,48.31,48.19,48.23,22193.0
2024-02-20 15:00:00,48.22,48.26,48.08,48.19,27238.0,48.22,48.26,48.08,48.19,27238.0
2024-02-20 15:30:00,48.22,48.37,48.02,48.23,162836.0,48.22,48.37,48.02,48.23,162836.0
2024-02-21 09:30:00,46.28,47.35,45.45,46.63,119280.0,46.28,47.35,45.45,46.63,119280.0
2024-02-21 10:00:00,46.64,46.73,46.17,46.32,80391.0,46.64,46.73,46.17,46.32,80391.0
2024-02-21 10:30:00,46.3,46.74,46.17,46.6,119524.0,46.3,46.74,46.17,46.6,119524.0
2024-02-21 11:00:00,46.6,46.72,46.56,46.63,98962.0,46.6,46.72,46.56,46.63,98962.0
2024-02-21 11:30:00,46.63,46.69,46.53,46.66,48150.0,46.63,46.69,46.53,46.66,48150.0
2024-02-21 12:00:00,46.65,46.91,46.65,46.91,58925.0,46.65,46.91,46.65,46.91,58925.0
2024-02-21 12:30:00,46.91,47.02,46.8,47.02,36548.0,46.91,47.02,46.8,47.02,36548.0
2024-02-21 13:00:00,47.02,47.02,46.65,46.66,46264.0,47.02,47.02,46.65,46.66,46264.0
2024-02-21 13:30:00,46.65,46.71,46.53,46.54,36907.0,46.65,46.71,46.53,46.54,36907.0
2024-02-21 14:00:00,46.53,46.73,46.41,46.53,45566.0,46.53,46.73,46.41,46.53,45566.0
2024-02-21 14:30:00,46.52,46.63,46.33,46.48,48357.0,46.52,46.63,46.33,46.48,48357.0
2024-02-21 15:00:00,46.46,46.81,46.36,46.78,61541.0,46.46,46.81,46.36,46.78,61541.0
2024-02-21 15:30:00,46.78,47.17,46.76,47.07,173884.0,46.78,47.17,46.76,47.07,173884.0
2024-02-22 09:30:00,47.82,48.72,47.82,48.29,114731.0,47.82,48.72,47.82,48.29,114731.0
2024-02-22 10:00:00,48.26,48.61,48.15,48.43,111981.0,48.26,48.61,48.15,48.43,111981.0
2024-02-22 10:30:00,48.45,48.76,48.42,48.66,73867.0,48.45,48.76,48.42,48.66,73867.0
2024-02-22 11:00:00,48.68,49.26,48.67,49.18,54948.0,48.68,49.26,48.67,49.18,54948.0
2024-02-22 11:30:00,49.19,49.25,49.09,49.2,50424.0,49.19,49.25,49.09,49.2,50424.0
2024-02-22 12:00:00,49.18,49.26,48.79,48.83,42526.0,49.18,49.26,48.79,48.83,42526.0
2024-02-22 12:30:00,48.81,49.09,48.78,49.06,48214.0,48.81,49.09,48.78,49.06,48214.0
2024-02-22 13:00:00,49.04,49.08,48.83,48.86,31034.0,49.04,49.08,48.83,48.86,31034.0
2024-02-22 13:30:00,48.88,49.08,48.78,49.0,23024.0,48.88,49.08,48.78,49.0,23024.0
2024-02-22 14:00:00,49.0,49.16,48.91,49.16,47932.0,49.0,49.16,48.91,49.16,47932.0
2024-02-22 14:30:00,49.17,49.23,48.93,49.03,38407.0,49.17,49.23,48.93,49.03,38407.0
2024-02-22 15:00:00,49.0,49.05,48.69,48.76,42135.0,49.0,49.05,48.69,48.76,42135.0
2024-02-22 15:30:00,48.76,49.17,48.71,49.02,255816.0,48.76,49.17,48.71,49.02,255816.0
2024-02-23 09:30:00,49.21,49.56,48.85,49.45,54655.0,49.21,49.56,48.85,49.45,54655.0
2024-02-23 10:00:00,49.45,49.53,49.21,49.34,119241.0,49.45,49.53,49.21,49.34,119241.0
2024-02-23 10:30:00,49.38,49.57,49.23,49.32,68850.0,49.38,49.57,49.23,49.32,68850.0
2024-02-23 11:00:00,49.32,49.4,48.95,49.02,84441.0,49.32,49.4,48.95,49.02,84441.0
2024-02-23 11:30:00,49.05,49.05,48.66,48.86,26521.0,49.05,49.05,48.66,48.86,26521.0
2024-02-23 12:00:00,48.87,49.23,48.85,49.03,15591.0,48.87,49.23,48.85,49.03,15591.0
2024-02-23 12:30:00,49.02,49.23,48.94,49.15,15759.0,49.02,49.23,48.94,49.15,15759.0
2024-02-23 13:00:00,49.17,49.27,49.16,49.21,21533.0,49.17,49.27,49.16,49.21,21533.0
2024-02-23 13:30:00,49.17,49.4,49.11,49.4,20797.0,49.17,49.4,49.11,49.4,20797.0
2024-02-23 14:00:00,49.41,49.46,49.14,49.23,22135.0,49.41,49.46,49.14,49.23,22135.0
2024-02-23 14:30:00,49.26,49.35,49.18,49.34,25748.0,49.26,49.35,49.18,49.34,25748.0
2024-02-23 15:00:00,49.35,49.36,49.03,49.11,31565.0,49.35,49.36,49.03,49.11,31565.0
2024-02-23 15:30:00,49.12,49.28,48.99,48.99,140180.0,49.12,49.28,48.99,48.99,140180.0
2024-02-26 09:30:00,48.95,49.53,48.78,49.3,26213.0,48.95,49.53,48.78,49.3,26213.0
2024-02-26 10:00:00,49.36,50.33,49.29,50.13,31525.0,49.36,50.33,49.29,50.13,31525.0
2024-02-26 10:30:00,50.15,50.53,50.15,50.3,42652.0,50.15,50.53,50.15,50.3,42652.0
2024-02-26 11:00:00,50.29,50.47,50.2,50.42,29351.0,50.29,50.47,50.2,50.42,29351.0
2024-02-26 11:30:00,50.43,50.73,50.42,50.68,58923.0,50.43,50.73,50.42,50.68,58923.0
2024-02-26 12:00:00,50.69,51.08,50.64,51.05,51529.0,50.69,51.08,50.64,51.05,51529.0
2024-02-26 12:30:00,51.05,51.14,50.93,50.96,52403.0,51.05,51.14,50.93,50.96,52403.0
2024-02-26 13:00:00,50.94,50.99,50.78,50.81,39216.0,50.94,50.99,50.78,50.81,39216.0
2024-02-26 13:30:00,50.79,51.28,50.79,51.23,46934.0,50.79,51.28,50.79,51.23,46934.0
2024-02-26 14:00:00,51.23,51.38,51.06,51.32,83582.0,51.23,51.38,51.06,51.32,83582.0
2024-02-26 14:30:00,51.32,51.49,51.18,51.26,81670.0,51.32,51.49,51.18,51.26,81670.0
2024-02-26 15:00:00,51.24,51.33,50.98,51.08,46287.0,51.24,51.33,50.98,51.08,46287.0
2024-02-26 15:30:00,51.06,51.11,50.4,50.43,209625.0,51.06,51.11,50.4,50.43,209625.0
2024-02-27 09:30:00,50.85,50.88,50.28,50.85,47590.0,50.85,50.88,50.28,50.85,47590.0
2024-02-27 10:00:00,50.82,51.27,50.74,50.74,45131.0,50.82,51.27,50.74,50.74,45131.0
2024-02-27 10:30:00,50.78,50.86,50.53,50.55,25230.0,50.78,50.86,50.53,50.55,25230.0
2024-02-27 11:00:00,50.57,50.77,50.47,50.52,59878.0,50.57,50.77,50.47,50.52,59878.0
2024-02-27 11:30:00,50.51,50.6,50.35,50.37,22225.0,50.51,50.6,50.35,50.37,22225.0
2024-02-27 12:00:00,50.38,50.38,50.0,50.18,41756.0,50.38,50.38,50.0,50.18,41756.0
2024-02-27 12:30:00,50.19,50.21,49.88,49.89,24403.0,50.19,50.21,49.88,49.89,24403.0
2024-02-27 13:00:00,49.83,49.97,49.77,49.87,31079.0,49.83,49.97,49.77,49.87,31079.0
2024-02-27 13:30:00,49.85,50.13,49.78,50.13,22066.0,49.85,50.13,49.78,50.13,22066.0
2024-02-27 14:00:00,50.13,50.33,50.13,50.31,20457.0,50.13,50.33,50.13,50.31,20457.0
2024-02-27 14:30:00,50.29,50.34,50.11,50.28,25572.0,50.29,50.34,50.11,50.28,25572.0
2024-02-27 15:00:00,50.28,50.41,50.18,50.41,32280.0,50.28,50.41,50.18,50.41,32280.0
2024-02-27 15:30:00,50.41,50.93,50.35,50.89,822161.0,50.41,50.93,50.35,50.89,822161.0
2024-02-28 09:30:00,50.43,50.48,49.92,50.18,36319.0,50.43,50.48,49.92,50.18,36319.0
2024-02-28 10:00:00,50.16,50.35,50.01,50.32,19095.0,50.16,50.35,50.01,50.32,19095.0
2024-02-28 10:30:00,50.32,50.53,50.31,50.43,13958.0,50.32,50.53,50.31,50.43,13958.0
2024-02-28 11:00:00,50.45,50.66,50.36,50.38,26866.0,50.45,50.66,50.36,50.38,26866.0
2024-02-28 11:30:00,50.37,50.42,50.11,50.26,13686.0,50.37,50.42,50.11,50.26,13686.0
2024-02-28 12:00:00,50.23,50.31,50.19,50.22,11782.0,50.23,50.31,50.19,50.22,11782.0
2024-02-28 12:30:00,50.21,50.28,50.09,50.2,11805.0,50.21,50.28,50.09,50.2,11805.0
2024-02-28 13:00:00,50.16,50.22,50.04,50.09,13053.0,50.16,50.22,50.04,50.09,13053.0
2024-02-28 13:30:00,50.07,50.2,50.06,50.14,18296.0,50.07,50.2,50.06,50.14,18296.0
2024-02-28 14:00:00,50.16,50.17,50.02,50.08,15939.0,50.16,50.17,50.02,50.08,15939.0
2024-02-28 14:30:00,50.06,50.18,49.98,50.16,15428.0,50.06,50.18,49.98,50.16,15428.0
2024-02-28 15:00:00,50.14,50.41,50.1,50.35,30008.0,50.14,50.41,50.1,50.35,30008.0
2024-02-28 15:30:00,50.34,50.39,50.15,50.33,95358.0,50.34,50.39,50.15,50.33,95358.0
2024-02-29 09:30:00,50.74,51.24,50.67,50.79,48795.0,50.74,51.24,50.67,50.79,48795.0
2024-02-29 10:00:00,50.91,51.0,50.4,50.62,22707.0,50.91,51.0,50.4,50.62,22707.0
2024-02-29 10:30:00,50.64,50.73,50.48,50.56,22425.0,50.64,50.73,50.48,50.56,22425.0
2024-02-29 11:00:00,50.53,50.66,50.38,50.38,21419.0,50.53,50.66,50.38,50.38,21419.0
2024-02-29 11:30:00,50.39,50.42,49.99,50.27,54918.0,50.39,50.42,49.99,50.27,54918.0
2024-02-29 12:00:00,50.3,50.84,50.19,50.79,33163.0,50.3,50.84,50.19,50.79,33163.0
2024-02-29 12:30:00,50.8,50.84,50.51,50.83,26210.0,50.8,50.84,50.51,50.83,26210.0
2024-02-29 13:00:00,50.85,50.87,50.39,50.59,20125.0,50.85,50.87,50.39,50.59,20125.0
2024-02-29 13:30:00,50.61,50.61,50.26,50.4,39299.0,50.61,50.61,50.26,50.4,39299.0
2024-02-29 14:00:00,50.4,50.64,50.23,50.56,23316.0,50.4,50.64,50.23,50.56,23316.0
2024-02-29 14:30:00,50.58,50.88,50.58,50.73,19216.0,50.58,50.88,50.58,50.73,19216.0
2024-02-29 15:00:00,50.76,50.84,50.59,50.78,24340.0,50.76,50.84,50.59,50.78,24340.0
2024-02-29 15:30:00,50.76,50.92,50.62,50.8,108627.0,50.76,50.92,50.62,50.8,108627.0
2024-03-01 09:30:00,50.8,50.8,50.0,50.66,109476.0,50.8,50.8,50.0,50.66,109476.0
2024-03-01 10:00:00,50.65,51.19,50.65,51.04,49322.0,50.65,51.19,50.65,51.04,49322.0
2024-03-01 10:30:00,51.06,51.17,50.76,50.87,28442.0,51.06,51.17,50.76,50.87,28442.0
2024-03-01 11:00:00,50.83,50.99,50.6,50.81,37954.0,50.83,50.99,50.6,50.81,37954.0
2024-03-01 11:30:00,50.85,50.89,50.56,50.8,19389.0,50.85,50.89,50.56,50.8,19389.0
2024-03-01 12:00:00,50.8,50.81,50.7,50.78,14904.0,50.8,50.81,50.7,50.78,14904.0
2024-03-01 12:30:00,50.78,50.86,50.71,50.81,14307.0,50.78,50.86,50.71,50.81,14307.0
2024-03-01 13:00:00,50.84,50.98,50.84,50.98,16084.0,50.84,50.98,50.84,50.98,16084.0
2024-03-01 13:30:00,50.97,51.02,50.88,51.01,24665.0,50.97,51.02,50.88,51.01,24665.0
2024-03-01 14:00:00,51.02,51.16,50.97,51.15,20885.0,51.02,51.16,50.97,51.15,20885.0
2024-03-01 14:30:00,51.16,51.25,51.09,51.22,21902.0,51.16,51.25,51.09,51.22,21902.0
2024-03-01 15:00:00,51.2,51.21,50.94,51.05,21637.0,51.2,51.21,50.94,51.05,21637.0
2024-03-01 15:30:00,51.07,51.2,51.01,51.09,75433.0,51.07,51.2,51.01,51.09,75433.0
2024-03-04 09:30:00,51.31,52.88,50.77,51.18,357002.0,51.31,52.88,50.77,51.18,357002.0
2024-03-04 10:00:00,51.07,51.29,50.85,51.01,36403.0,51.07,51.29,50.85,51.01,36403.0
2024-03-04 10:30:00,51.04,51.3,50.73,50.94,66435.0,51.04,51.3,50.73,50.94,66435.0
2024-03-04 11:00:00,50.94,51.01,50.49,50.65,44650.0,50.94,51.01,50.49,50.65,44650.0
2024-03-04 11:30:00,50.7,50.97,50.52,50.96,27452.0,50.7,50.97,50.52,50.96,27452.0
2024-03-04 12:00:00,50.95,50.95,50.73,50.81,14217.0,50.95,50.95,50.73,50.81,14217.0
2024-03-04 12:30:00,50.83,50.88,50.63,50.78,14946.0,50.83,50.88,50.63,50.78,14946.0
2024-03-04 13:00:00,50.76,50.85,50.67,50.68,18585.0,50.76,50.85,50.67,50.68,18585.0
2024-03-04 13:30:00,50.65,50.89,50.51,50.78,24939.0,50.65,50.89,50.51,50.78,24939.0
2024-03-04 14:00:00,50.8,50.85,50.59,50.63,12401.0,50.8,50.85,50.59,50.63,12401.0
2024-03-04 14:30:00,50.66,50.77,50.61,50.73,20052.0,50.66,50.77,50.61,50.73,20052.0
2024-03-04 15:00:00,50.71,50.71,50.42,50.65,29726.0,50.71,50.71,50.42,50.65,29726.0
2024-03-04 15:30:00,50.65,50.78,50.35,50.5,118777.0,50.65,50.78,50.35,50.5,118777.0
2024-03-05 09:30:00,49.72,49.72,48.8,49.21,74446.0,49.72,49.72,48.8,49.21,74446.0
2024-03-05 10:00:00,49.26,49.37,48.2,48.36,59812.0,49.26,49.37,48.2,48.36,59812.0
2024-03-05 10:30:00,48.38,48.52,48.11,48.44,50888.0,48.38,48.52,48.11,48.44,50888.0
2024-03-05 11:00:00,48.41,48.49,48.1,48.41,29619.0,48.41,48.49,48.1,48.41,29619.0
2024-03-05 11:30:00,48.4,48.55,48.21,48.53,21857.0,48.4,48.55,48.21,48.53,21857.0
2024-03-05 12:00:00,48.59,48.59,48.32,48.51,23122.0,48.59,48.59,48.32,48.51,23122.0
2024-03-05 12:30:00,48.54,48.54,48.31,48.36,14629.0,48.54,48.54,48.31,48.36,14629.0
2024-03-05 13:00:00,48.35,48.36,48.12,48.25,15081.0,48.35,48.36,48.12,48.25,15081.0
2024-03-05 13:30:00,48.24,48.41,48.22,48.4,17938.0,48.24,48.41,48.22,48.4,17938.0
2024-03-05 14:00:00,48.4,48.53,48.36,48.43,19854.0,48.4,48.53,48.36,48.43,19854.0
2024-03-05 14:30:00,48.43,48.5,48.31,48.39,28136.0,48.43,48.5,48.31,48.39,28136.0
2024-03-05 15:00:00,48.39,48.53,48.26,48.33,27013.0,48.39,48.53,48.26,48.33,27013.0
2024-03-05 15:30:00,48.33,48.79,48.32,48.76,158390.0,48.33,48.79,48.32,48.76,158390.0
2024-03-06 09:30:00,49.9,50.0,48.66,48.85,96777.0,49.9,50.0,48.66,48.85,96777.0
2024-03-06 10:00:00,48.78,49.44,48.62,49.41,46130.0,48.78,49.44,48.62,49.41,46130.0
2024-03-06 10:30:00,49.36,49.63,49.26,49.49,27906.0,49.36,49.63,49.26,49.49,27906.0
2024-03-06 11:00:00,49.49,49.93,49.49,49.87,37362.0,49.49,49.93,49.49,49.87,37362.0
2024-03-06 11:30:00,49.87,50.07,49.79,50.0,31045.0,49.87,50.07,49.79,50.0,31045.0
2024-03-06 12:00:00,50.01,50.52,49.98,50.49,53496.0,50.01,50.52,49.98,50.49,53496.0
2024-03-06 12:30:00,50.51,50.58,50.26,50.31,39600.0,50.51,50.58,50.26,50.31,39600.0
2024-03-06 13:00:00,50.31,50.33,50.01,50.23,30880.0,50.31,50.33,50.01,50.23,30880.0
2024-03-06 13:30:00,50.23,50.23,49.65,49.94,21599.0,50.23,50.23,49.65,49.94,21599.0
2024-03-06 14:00:00,49.9,50.28,49.77,50.26,33379.0,49.9,50.28,49.77,50.26,33379.0
2024-03-06 14:30:00,50.28,50.28,49.92,50.0,25227.0,50.28,50.28,49.92,50.0,25227.0
2024-03-06 15:00:00,50.0,50.09,49.67,49.89,25864.0,50.0,50.09,49.67,49.89,25864.0
2024-03-06 15:30:00,49.9,49.94,49.7,49.74,146046.0,49.9,49.94,49.7,49.74,146046.0
2024-03-07 09:30:00,49.96,50.01,49.48,49.65,17921.0,49.96,50.01,49.48,49.65,17921.0
2024-03-07 10:00:00,49.6,50.0,49.6,50.0,54535.0,49.6,50.0,49.6,50.0,54535.0
2024-03-07 10:30:00,50.0,50.08,49.73,49.81,30342.0,50.0,50.08,49.73,49.81,30342.0
2024-03-07 11:00:00,49.79,49.82,49.72,49.8,24415.0,49.79,49.82,49.72,49.8,24415.0
2024-03-07 11:30:00,49.78,49.94,49.55,49.94,14443.0,49.78,49.94,49.55,49.94,14443.0
2024-03-07 12:00:00,49.93,50.23,49.92,50.23,11148.0,49.93,50.23,49.92,50.23,11148.0
2024-03-07 12:30:00,50.21,50.27,50.16,50.2,14036.0,50.21,50.27,50.16,50.2,14036.0
2024-03-07 13:00:00,50.22,50.31,50.12,50.15,16952.0,50.22,50.31,50.12,50.15,16952.0
2024-03-07 13:30:00,50.18,50.28,50.13,50.24,13294.0,50.18,50.28,50.13,50.24,13294.0
2024-03-07 14:00:00,50.26,50.54,50.25,50.54,15891.0,50.26,50.54,50.25,50.54,15891.0
2024-03-07 14:30:00,50.53,50.59,50.4,50.41,17573.0,50.53,50.59,50.4,50.41,17573.0
2024-03-07 15:00:00,50.41,50.45,50.25,50.27,29471.0,50.41,50.45,50.25,50.27,29471.0
2024-03-07 15:30:00,50.27,50.33,50.13,50.27,79891.0,50.27,50.33,50.13,50.27,79891.0
2024-03-08 09:30:00,50.5,51.07,50.26,50.65,35035.0,50.5,51.07,50.26,50.65,35035.0
2024-03-08 10:00:00,50.78,50.9,50.55,50.55,26545.0,50.78,50.9,50.55,50.55,26545.0
2024-03-08 10:30:00,50.52,50.62,50.33,50.54,28576.0,50.52,50.62,50.33,50.54,28576.0
2024-03-08 11:00:00,50.52,50.52,50.0,50.0,30132.0,50.52,50.52,50.0,50.0,30132.0
2024-03-08 11:30:00,50.0,50.18,49.81,49.83,43375.0,50.0,50.18,49.81,49.83,43375.0
2024-03-08 12:00:00,49.78,49.91,49.54,49.87,29901.0,49.78,49.91,49.54,49.87,29901.0
2024-03-08 12:30:00,49.93,50.02,49.6,49.66,22121.0,49.93,50.02,49.6,49.66,22121.0
2024-03-08 13:00:00,49.65,49.72,49.49,49.57,12971.0,49.65,49.72,49.49,49.57,12971.0
2024-03-08 13:30:00,49.58,49.68,49.41,49.68,20964.0,49.58,49.68,49.41,49.68,20964.0
2024-03-08 14:00:00,49.66,50.08,49.62,50.03,24025.0,49.66,50.08,49.62,50.03,24025.0
2024-03-08 14:30:00,50.04,50.25,50.0,50.16,15486.0,50.04,50.25,50.0,50.16,15486.0
2024-03-08 15:00:00,50.13,50.22,49.96,49.97,22327.0,50.13,50.22,49.96,49.97,22327.0
2024-03-08 15:30:00,49.98,50.05,49.8,49.83,89739.0,49.98,50.05,49.8,49.83,89739.0
2024-03-11 09:30:00,49.5,49.5,48.58,48.97,25320.0,49.5,49.5,48.58,48.97,25320.0
2024-03-11 10:00:00,48.97,49.45,48.96,49.45,29836.0,48.97,49.45,48.96,49.45,29836.0
2024-03-11 10:30:00,49.43,49.63,49.35,49.61,13667.0,49.43,49.63,49.35,49.61,13667.0
2024-03-11 11:00:00,49.61,49.81,49.5,49.56,26026.0,49.61,49.81,49.5,49.56,26026.0
2024-03-11 11:30:00,49.57,49.69,49.48,49.56,17897.0,49.57,49.69,49.48,49.56,17897.0
2024-03-11 12:00:00,49.56,49.68,49.42,49.65,18796.0,49.56,49.68,49.42,49.65,18796.0
2024-03-11 12:30:00,49.65,49.78,49.61,49.78,11138.0,49.65,49.78,49.61,49.78,11138.0
2024-03-11 13:00:00,49.78,49.84,49.55,49.66,23675.0,49.78,49.84,49.55,49.66,23675.0
2024-03-11 13:30:00,49.64,49.76,49.51,49.65,8934.0,49.64,49.76,49.51,49.65,8934.0
2024-03-11 14:00:00,49.65,49.93,49.62,49.93,13705.0,49.65,49.93,49.62,49.93,13705.0
2024-03-11 14:30:00,49.91,49.93,49.78,49.84,17739.0,49.91,49.93,49.78,49.84,17739.0
2024-03-11 15:00:00,49.84,49.86,49.7,49.71,17958.0,49.84,49.86,49.7,49.71,17958.0
2024-03-11 15:30:00,49.71,49.74,49.56,49.67,85253.0,49.71,49.74,49.56,49.67,85253.0
2024-03-12 09:30:00,49.53,49.92,49.33,49.88,31433.0,49.53,49.92,49.33,49.88,31433.0
2024-03-12 10:00:00,49.88,49.96,49.74,49.83,12953.0,49.88,49.96,49.74,49.83,12953.0
2024-03-12 10:30:00,49.89,49.93,49.64,49.86,16369.0,49.89,49.93,49.64,49.86,16369.0
2024-03-12 11:00:00,49.85,49.89,49.65,49.65,22451.0,49.85,49.89,49.65,49.65,22451.0
2024-03-12 11:30:00,49.7,49.72,49.38,49.62,43303.0,49.7,49.72,49.38,49.62,43303.0
2024-03-12 12:00:00,49.61,49.65,49.49,49.62,26049.0,49.61,49.65,49.49,49.62,26049.0
2024-03-12 12:30:00,49.58,49.6,49.34,49.43,21460.0,49.58,49.6,49.34,49.43,21460.0
2024-03-12 13:00:00,49.43,49.44,49.22,49.37,20735.0,49.43,49.44,49.22,49.37,20735.0
2024-03-12 13:30:00,49.37,49.49,49.35,49.49,19657.0,49.37,49.49,49.35,49.49,19657.0
2024-03-12 14:00:00,49.5,49.63,49.48,49.57,23082.0,49.5,49.63,49.48,49.57,23082.0
2024-03-12 14:30:00,49.59,49.65,49.48,49.52,23869.0,49.59,49.65,49.48,49.52,23869.0
2024-03-12 15:00:00,49.51,49.59,49.34,49.44,43233.0,49.51,49.59,49.34,49.44,43233.0
2024-03-12 15:30:00,49.44,49.6,49.34,49.56,115862.0,49.44,49.6,49.34,49.56,115862.0
2024-03-13 09:30:00,49.65,49.7,48.99,48.99,35480.0,49.65,49.7,48.99,48.99,35480.0
2024-03-13 10:00:00,48.97,49.47,48.78,49.47,38147.0,48.97,49.47,48.78,49.47,38147.0
2024-03-13 10:30:00,49.41,49.57,49.24,49.31,23318.0,49.41,49.57,49.24,49.31,23318.0
2024-03-13 11:00:00,49.33,49.75,49.24,49.57,38400.0,49.33,49.75,49.24,49.57,38400.0
2024-03-13 11:30:00,49.53,49.62,49.39,49.54,41937.0,49.53,49.62,49.39,49.54,41937.0
2024-03-13 12:00:00,49.51,49.75,49.48,49.72,20600.0,49.51,49.75,49.48,49.72,20600.0
2024-03-13 12:30:00,49.71,50.08,49.68,49.89,34054.0,49.71,50.08,49.68,49.89,34054.0
2024-03-13 13:00:00,49.94,50.19,49.93,50.16,20386.0,49.94,50.19,49.93,50.16,20386.0
2024-03-13 13:30:00,50.19,50.29,50.0,50.28,22793.0,50.19,50.29,50.0,50.28,22793.0
2024-03-13 14:00:00,50.26,50.57,50.17,50.57,31162.0,50.26,50.57,50.17,50.57,31162.0
2024-03-13 14:30:00,50.57,50.64,50.48,50.59,29111.0,50.57,50.64,50.48,50.59,29111.0
2024-03-13 15:00:00,50.6,50.78,50.47,50.54,32775.0,50.6,50.78,50.47,50.54,32775.0
2024-03-13 15:30:00,50.56,50.67,49.81,50.01,113320.0,50.56,50.67,49.81,50.01,113320.0
2024-03-14 09:30:00,49.92,49.99,49.0,49.03,31018.0,49.92,49.99,49.0,49.03,31018.0
2024-03-14 10:00:00,49.02,49.46,48.92,49.25,29939.0,49.02,49.46,48.92,49.25,29939.0
2024-03-14 10:30:00,49.22,49.31,48.91,49.02,23990.0,49.22,49.31,48.91,49.02,23990.0
2024-03-14 11:00:00,49.07,49.12,48.89,48.95,82794.0,49.07,49.12,48.89,48.95,82794.0
2024-03-14 11:30:00,48.95,49.29,48.95,49.27,23629.0,48.95,49.29,48.95,49.27,23629.0
2024-03-14 12:00:00,49.27,49.31,49.08,49.22,35983.0,49.27,49.31,49.08,49.22,35983.0
2024-03-14 12:30:00,49.23,49.31,49.13,49.27,13519.0,49.23,49.31,49.13,49.27,13519.0
2024-03-14 13:00:00,49.25,49.27,49.02,49.14,47954.0,49.25,49.27,49.02,49.14,47954.0
2024-03-14 13:30:00,49.09,49.11,48.87,49.0,26014.0,49.09,49.11,48.87,49.0,26014.0
2024-03-14 14:00:00,49.0,49.15,48.99,49.03,20634.0,49.0,49.15,48.99,49.03,20634.0
2024-03-14 14:30:00,49.03,49.09,48.48,48.49,16035.0,49.03,49.09,48.48,48.49,16035.0
2024-03-14 15:00:00,48.49,48.65,48.38,48.64,55847.0,48.49,48.65,48.38,48.64,55847.0
2024-03-14 15:30:00,48.63,49.08,48.52,49.07,151689.0,48.63,49.08,48.52,49.07,151689.0
2024-03-15 09:30:00,48.57,48.95,48.39,48.73,209288.0,48.57,48.95,48.39,48.73,209288.0
2024-03-15 10:00:00,48.68,49.01,48.67,48.96,16220.0,48.68,49.01,48.67,48.96,16220.0
2024-03-15 10:30:00,48.96,49.13,48.6,49.0,28841.0,48.96,49.13,48.6,49.0,28841.0
2024-03-15 11:00:00,49.01,49.09,48.87,49.09,20920.0,49.01,49.09,48.87,49.09,20920.0
2024-03-15 11:30:00,49.09,49.15,48.72,48.84,29949.0,49.09,49.15,48.72,48.84,29949.0
2024-03-15 12:00:00,48.84,48.87,48.56,48.65,25049.0,48.84,48.87,48.56,48.65,25049.0
2024-03-15 12:30:00,48.67,48.96,48.67,48.96,13614.0,48.67,48.96,48.67,48.96,13614.0
2024-03-15 13:00:00,48.96,49.1,48.9,49.04,25095.0,48.96,49.1,48.9,49.04,25095.0
2024-03-15 13:30:00,49.04,49.07,48.74,48.83,15980.0,49.04,49.07,48.74,48.83,15980.0
2024-03-15 14:00:00,48.8,48.85,48.55,48.61,23474.0,48.8,48.85,48.55,48.61,23474.0
2024-03-15 14:30:00,48.59,48.71,48.53,48.58,27172.0,48.59,48.71,48.53,48.58,27172.0
2024-03-15 15:00:00,48.56,48.79,48.56,48.7,17322.0,48.56,48.79,48.56,48.7,17322.0
2024-03-15 15:30:00,48.72,48.96,48.64,48.91,106876.0,48.72,48.96,48.64,48.91,106876.0
2024-03-18 09:30:00,49.1,49.5,48.78,48.9,23983.0,49.1,49.5,48.78,48.9,23983.0
2024-03-18 10:00:00,48.79,49.04,48.75,49.0,56718.0,48.79,49.04,48.75,49.0,56718.0
2024-03-18 10:30:00,48.95,49.14,48.78,49.14,43845.0,48.95,49.14,48.78,49.14,43845.0
2024-03-18 11:00:00,49.23,49.33,48.85,49.01,44790.0,49.23,49.33,48.85,49.01,44790.0
2024-03-18 11:30:00,48.98,49.06,48.87,48.98,8809.0,48.98,49.06,48.87,48.98,8809.0
2024-03-18 12:00:00,48.96,49.0,48.85,48.9,79402.0,48.96,49.0,48.85,48.9,79402.0
2024-03-18 12:30:00,48.93,49.03,48.83,48.84,14931.0,48.93,49.03,48.83,48.84,14931.0
2024-03-18 13:00:00,48.84,48.98,48.81,48.98,19149.0,48.84,48.98,48.81,48.98,19149.0
2024-03-18 13:30:00,48.98,49.21,48.97,49.18,23507.0,48.98,49.21,48.97,49.18,23507.0
2024-03-18 14:00:00,49.18,49.26,49.09,49.26,26059.0,49.18,49.26,49.09,49.26,26059.0
2024-03-18 14:30:00,49.29,49.43,49.24,49.43,21693.0,49.29,49.43,49.24,49.43,21693.0
2024-03-18 15:00:00,49.41,49.63,49.39,49.6,23971.0,49.41,49.63,49.39,49.6,23971.0
2024-03-18 15:30:00,49.59,49.59,49.12,49.19,126675.0,49.59,49.59,49.12,49.19,126675.0
2024-03-19 09:30:00,48.72,48.72,48.06,48.28,47823.0,48.72,48.72,48.06,48.28,47823.0
2024-03-19 10:00:00,48.22,48.43,47.27,47.94,136065.0,48.22,48.43,47.27,47.94,136065.0
2024-03-19 10:30:00,47.96,48.07,47.56,48.05,36963.0,47.96,48.07,47.56,48.05,36963.0
2024-03-19 11:00:00,48.05,48.15,47.97,48.01,22924.0,48.05,48.15,47.97,48.01,22924.0
2024-03-19 11:30:00,48.03,48.23,48.0,48.17,36132.0,48.03,48.23,48.0,48.17,36132.0
2024-03-19 12:00:00,48.2,48.38,48.13,48.22,36740.0,48.2,48.38,48.13,48.22,36740.0
2024-03-19 12:30:00,48.25,48.54,48.23,48.48,54080.0,48.25,48.54,48.23,48.48,54080.0
2024-03-19 13:00:00,48.51,48.75,48.33,48.33,427268.0,48.51,48.75,48.33,48.33,427268.0
2024-03-19 13:30:00,48.32,48.57,48.17,48.35,23313.0,48.32,48.57,48.17,48.35,23313.0
2024-03-19 14:00:00,48.33,48.42,48.23,48.38,46757.0,48.33,48.42,48.23,48.38,46757.0
2024-03-19 14:30:00,48.41,48.56,48.38,48.47,39908.0,48.41,48.56,48.38,48.47,39908.0
2024-03-19 15:00:00,48.47,48.49,48.29,48.42,23438.0,48.47,48.49,48.29,48.42,23438.0
2024-03-19 15:30:00,48.41,48.9,48.41,48.88,120364.0,48.41,48.9,48.41,48.88,120364.0
2024-03-20 09:30:00,49.02,49.37,48.56,49.12,18405.0,49.02,49.37,48.56,49.12,18405.0
2024-03-20 10:00:00,49.05,49.16,48.6,49.1,18532.0,49.05,49.16,48.6,49.1,18532.0
2024-03-20 10:30:00,49.08,49.11,48.93,49.09,9785.0,49.08,49.11,48.93,49.09,9785.0
2024-03-20 11:00:00,49.09,49.28,49.02,49.03,15927.0,49.09,49.28,49.02,49.03,15927.0
2024-03-20 11:30:00,49.03,49.07,48.88,48.91,11375.0,49.03,49.07,48.88,48.91,11375.0
2024-03-20 12:00:00,48.91,49.07,48.8,48.86,19500.0,48.91,49.07,48.8,48.86,19500.0
2024-03-20 12:30:00,48.85,48.95,48.79,48.94,20888.0,48.85,48.95,48.79,48.94,20888.0
2024-03-20 13:00:00,48.95,49.09,48.9,48.98,21194.0,48.95,49.09,48.9,48.98,21194.0
2024-03-20 13:30:00,49.0,49.18,48.94,48.98,18560.0,49.0,49.18,48.94,48.98,18560.0
2024-03-20 14:00:00,49.02,49.69,49.02,49.44,31932.0,49.02,49.69,49.02,49.44,31932.0
2024-03-20 14:30:00,49.48,49.72,48.98,49.57,30668.0,49.48,49.72,48.98,49.57,30668.0
2024-03-20 15:00:00,49.61,49.79,49.4,49.57,28746.0,49.61,49.79,49.4,49.57,28746.0
2024-03-20 15:30:00,49.55,49.62,49.16,49.16,139345.0,49.55,49.62,49.16,49.16,139345.0
2024-03-21 09:30:00,49.65,49.65,49.3,49.6,24145.0,49.65,49.65,49.3,49.6,24145.0
2024-03-21 10:00:00,49.61,49.92,49.6,49.69,45761.0,49.61,49.92,49.6,49.69,45761.0
2024-03-21 10:30:00,49.69,49.8,49.45,49.52,56226.0,49.69,49.8,49.45,49.52,56226.0
2024-03-21 11:00:00,49.53,49.57,49.35,49.44,15144.0,49.53,49.57,49.35,49.44,15144.0
2024-03-21 11:30:00,49.4,49.47,49.1,49.32,33119.0,49.4,49.47,49.1,49.32,33119.0
2024-03-21 12:00:00,49.31,49.33,49.2,49.24,14317.0,49.31,49.33,49.2,49.24,14317.0
2024-03-21 12:30:00,49.26,49.28,49.11,49.22,14702.0,49.26,49.28,49.11,49.22,14702.0
2024-03-21 13:00:00,49.22,49.22,49.09,49.11,9679.0,49.22,49.22,49.09,49.11,9679.0
2024-03-21 13:30:00,49.09,49.2,49.06,49.06,11340.0,49.09,49.2,49.06,49.06,11340.0
2024-03-21 14:00:00,49.06,49.23,49.0,49.23,10236.0,49.06,49.23,49.0,49.23,10236.0
2024-03-21 14:30:00,49.26,49.33,49.14,49.27,15307.0,49.26,49.33,49.14,49.27,15307.0
2024-03-21 15:00:00,49.28,49.37,49.19,49.32,40367.0,49.28,49.37,49.19,49.32,40367.0
2024-03-21 15:30:00,49.32,49.37,49.05,49.08,115614.0,49.32,49.37,49.05,49.08,115614.0
2024-03-22 09:30:00,49.21,49.21,48.72,48.73,11160.0,49.21,49.21,48.72,48.73,11160.0
2024-03-22 10:00:00,48.78,48.78,48.07,48.18,18267.0,48.78,48.78,48.07,48.18,18267.0
2024-03-22 10:30:00,48.23,48.29,48.03,48.13,17958.0,48.23,48.29,48.03,48.13,17958.0
2024-03-22 11:00:00,48.16,48.26,48.03,48.11,28616.0,48.16,48.26,48.03,48.11,28616.0
2024-03-22 11:30:00,48.12,48.23,48.0,48.23,21202.0,48.12,48.23,48.0,48.23,21202.0
2024-03-22 12:00:00,48.23,48.24,48.13,48.23,10236.0,48.23,48.24,48.13,48.23,10236.0
2024-03-22 12:30:00,48.18,48.29,48.04,48.23,16652.0,48.18,48.29,48.04,48.23,16652.0
2024-03-22 13:00:00,48.26,48.31,48.15,48.22,20059.0,48.26,48.31,48.15,48.22,20059.0
2024-03-22 13:30:00,48.2,48.29,48.2,48.23,13729.0,48.2,48.29,48.2,48.23,13729.0
2024-03-22 14:00:00,48.21,48.34,48.2,48.31,20370.0,48.21,48.34,48.2,48.31,20370.0
2024-03-22 14:30:00,48.3,48.31,48.17,48.25,18836.0,48.3,48.31,48.17,48.25,18836.0
2024-03-22 15:00:00,48.25,48.27,47.95,47.98,23876.0,48.25,48.27,47.95,47.98,23876.0
2024-03-22 15:30:00,47.95,48.21,47.9,47.97,149331.0,47.95,48.21,47.9,47.97,149331.0
2024-03-25 09:30:00,48.0,48.01,47.66,47.85,11774.0,48.0,48.01,47.66,47.85,11774.0
2024-03-25 10:00:00,47.85,48.05,47.76,47.89,15702.0,47.85,48.05,47.76,47.89,15702.0
2024-03-25 10:30:00,47.89,47.96,47.65,47.84,40895.0,47.89,47.96,47.65,47.84,40895.0
2024-03-25 11:00:00,47.86,47.89,47.68,47.75,14274.0,47.86,47.89,47.68,47.75,14274.0
2024-03-25 11:30:00,47.74,47.85,47.71,47.82,12269.0,47.74,47.85,47.71,47.82,12269.0
2024-03-25 12:00:00,47.79,47.83,47.67,47.76,13902.0,47.79,47.83,47.67,47.76,13902.0
2024-03-25 12:30:00,47.76,47.93,47.74,47.92,7799.0,47.76,47.93,47.74,47.92,7799.0
2024-03-25 13:00:00,47.88,48.04,47.88,48.03,8562.0,47.88,48.04,47.88,48.03,8562.0
2024-03-25 13:30:00,48.03,48.03,47.94,47.94,8455.0,48.03,48.03,47.94,47.94,8455.0
2024-03-25 14:00:00,47.96,47.96,47.86,47.87,9700.0,47.96,47.96,47.86,47.87,9700.0
2024-03-25 14:30:00,47.87,47.9,47.79,47.86,17228.0,47.87,47.9,47.79,47.86,17228.0
2024-03-25 15:00:00,47.87,47.87,47.69,47.76,26709.0,47.87,47.87,47.69,47.76,26709.0
2024-03-25 15:30:00,47.77,47.85,47.57,47.62,70625.0,47.77,47.85,47.57,47.62,70625.0
2024-03-26 09:30:00,47.9,47.9,47.41,47.6,15360.0,47.9,47.9,47.41,47.6,15360.0
2024-03-26 10:00:00,47.57,47.58,47.01,47.05,36366.0,47.57,47.58,47.01,47.05,36366.0
2024-03-26 10:30:00,47.05,47.09,46.89,46.95,37233.0,47.05,47.09,46.89,46.95,37233.0
2024-03-26 11:00:00,46.98,47.0,46.77,46.87,25233.0,46.98,47.0,46.77,46.87,25233.0
2024-03-26 11:30:00,46.85,47.08,46.82,47.02,12069.0,46.85,47.08,46.82,47.02,12069.0
2024-03-26 12:00:00,47.02,47.03,46.9,46.91,13699.0,47.02,47.03,46.9,46.91,13699.0
2024-03-26 12:30:00,46.92,46.98,46.88,46.89,19767.0,46.92,46.98,46.88,46.89,19767.0
2024-03-26 13:00:00,46.88,47.06,46.85,47.03,21875.0,46.88,47.06,46.85,47.03,21875.0
2024-03-26 13:30:00,47.03,47.15,47.03,47.06,26732.0,47.03,47.15,47.03,47.06,26732.0
2024-03-26 14:00:00,47.08,47.11,46.97,47.04,19137.0,47.08,47.11,46.97,47.04,19137.0
2024-03-26 14:30:00,47.04,47.17,46.87,47.16,64235.0,47.04,47.17,46.87,47.16,64235.0
2024-03-26 15:00:00,47.16,47.17,46.76,46.86,34624.0,47.16,47.17,46.76,46.86,34624.0
2024-03-26 15:30:00,46.86,46.86,46.66,46.69,208498.0,46.86,46.86,46.66,46.69,208498.0
2024-03-27 09:30:00,47.28,47.28,46.75,46.89,19990.0,47.28,47.28,46.75,46.89,19990.0
2024-03-27 10:00:00,46.86,46.87,46.41,46.48,28277.0,46.86,46.87,46.41,46.48,28277.0
2024-03-27 10:30:00,46.5,46.77,46.47,46.66,19922.0,46.5,46.77,46.47,46.66,19922.0
2024-03-27 11:00:00,46.66,46.84,46.66,46.77,14504.0,46.66,46.84,46.66,46.77,14504.0
2024-03-27 11:30:00,46.77,46.79,46.68,46.76,9861.0,46.77,46.79,46.68,46.76,9861.0
2024-03-27 12:00:00,46.75,47.03,46.74,47.03,50957.0,46.75,47.03,46.74,47.03,50957.0
2024-03-27 12:30:00,47.03,47.16,47.01,47.16,13589.0,47.03,47.16,47.01,47.16,13589.0
2024-03-27 13:00:00,47.16,47.27,46.94,47.16,30725.0,47.16,47.27,46.94,47.16,30725.0
2024-03-27 13:30:00,47.14,47.25,47.09,47.09,15585.0,47.14,47.25,47.09,47.09,15585.0
2024-03-27 14:00:00,47.1,47.3,47.1,47.25,29698.0,47.1,47.3,47.1,47.25,29698.0
2024-03-27 14:30:00,47.25,47.26,47.07,47.09,14177.0,47.25,47.26,47.07,47.09,14177.0
2024-03-27 15:00:00,47.08,47.13,47.0,47.11,19300.0,47.08,47.13,47.0,47.11,19300.0
2024-03-27 15:30:00,47.09,47.31,47.04,47.31,100053.0,47.09,47.31,47.04,47.31,100053.0
2024-03-28 09:30:00,47.28,47.82,46.97,47.74,12903.0,47.28,47.82,46.97,47.74,12903.0
2024-03-28 10:00:00,47.74,47.87,47.57,47.77,19011.0,47.74,47.87,47.57,47.77,19011.0
2024-03-28 10:30:00,47.75,48.08,47.57,48.03,51850.0,47.75,48.08,47.57,48.03,51850.0
2024-03-28 11:00:00,48.04,48.33,48.02,48.31,34583.0,48.04,48.33,48.02,48.31,34583.0
2024-03-28 11:30:00,48.38,48.51,48.32,48.4,60559.0,48.38,48.51,48.32,48.4,60559.0
2024-03-28 12:00:00,48.38,48.43,48.17,48.26,17186.0,48.38,48.43,48.17,48.26,17186.0
2024-03-28 12:30:00,48.24,48.24,47.83,47.98,24259.0,48.24,48.24,47.83,47.98,24259.0
2024-03-28 13:00:00,47.98,48.02,47.93,47.98,19723.0,47.98,48.02,47.93,47.98,19723.0
2024-03-28 13:30:00,47.97,47.98,47.87,47.9,12970.0,47.97,47.98,47.87,47.9,12970.0
2024-03-28 14:00:00,47.9,47.91,47.75,47.76,15339.0,47.9,47.91,47.75,47.76,15339.0
2024-03-28 14:30:00,47.74,47.84,47.73,47.81,22899.0,47.74,47.84,47.73,47.81,22899.0
2024-03-28 15:00:00,47.8,47.84,47.51,47.52,35076.0,47.8,47.84,47.51,47.52,35076.0
2024-03-28 15:30:00,47.51,47.53,47.13,47.19,245179.0,47.51,47.53,47.13,47.19,245179.0
2024-04-01 09:30:00,47.17,47.33,46.25,47.0,118003.0,47.17,47.33,46.25,47.0,118003.0
2024-04-01 10:00:00,46.98,46.98,46.24,46.52,64148.0,46.98,46.98,46.24,46.52,64148.0
2024-04-01 10:30:00,46.54,46.68,46.36,46.5,26518.0,46.54,46.68,46.36,46.5,26518.0
2024-04-01 11:00:00,46.51,46.6,46.3,46.44,33601.0,46.51,46.6,46.3,46.44,33601.0
2024-04-01 11:30:00,46.4,46.43,46.19,46.4,24421.0,46.4,46.43,46.19,46.4,24421.0
2024-04-01 12:00:00,46.39,46.5,46.32,46.43,14198.0,46.39,46.5,46.32,46.43,14198.0
2024-04-01 12:30:00,46.43,46.64,46.38,46.41,35495.0,46.43,46.64,46.38,46.41,35495.0
2024-04-01 13:00:00,46.4,46.62,46.38,46.47,21759.0,46.4,46.62,46.38,46.47,21759.0
2024-04-01 13:30:00,46.42,46.62,46.42,46.55,16000.0,46.42,46.62,46.42,46.55,16000.0
2024-04-01 14:00:00,46.52,46.64,46.42,46.42,16730.0,46.52,46.64,46.42,46.42,16730.0
2024-04-01 14:30:00,46.4,46.54,46.29,46.54,13512.0,46.4,46.54,46.29,46.54,13512.0
2024-04-01 15:00:00,46.54,46.78,46.53,46.72,18128.0,46.54,46.78,46.53,46.72,18128.0
2024-04-01 15:30:00,46.72,46.87,46.6,46.81,127530.0,46.72,46.87,46.6,46.81,127530.0
2024-04-02 09:30:00,45.99,46.34,45.28,45.33,39607.0,45.99,46.34,45.28,45.33,39607.0
2024-04-02 10:00:00,45.4,45.74,45.3,45.67,36952.0,45.4,45.74,45.3,45.67,36952.0
2024-04-02 10:30:00,45.76,45.92,45.62,45.65,30339.0,45.76,45.92,45.62,45.65,30339.0
2024-04-02 11:00:00,45.64,45.92,45.57,45.82,17616.0,45.64,45.92,45.57,45.82,17616.0
2024-04-02 11:30:00,45.79,45.92,45.69,45.85,19359.0,45.79,45.92,45.69,45.85,19359.0
2024-04-02 12:00:00,45.84,45.92,45.57,45.61,14591.0,45.84,45.92,45.57,45.61,14591.0
2024-04-02 12:30:00,45.58,45.67,45.55,45.64,11533.0,45.58,45.67,45.55,45.64,11533.0
2024-04-02 13:00:00,45.62,45.78,45.58,45.74,19284.0,45.62,45.78,45.58,45.74,19284.0
2024-04-02 13:30:00,45.73,45.78,45.62,45.64,104448.0,45.73,45.78,45.62,45.64,104448.0
2024-04-02 14:00:00,45.64,45.7,45.6,45.63,24810.0,45.64,45.7,45.6,45.63,24810.0
2024-04-02 14:30:00,45.61,45.66,45.42,45.46,31203.0,45.61,45.66,45.42,45.46,31203.0
2024-04-02 15:00:00,45.46,45.54,45.37,45.41,23934.0,45.46,45.54,45.37,45.41,23934.0
2024-04-02 15:30:00,45.41,45.73,45.39,45.52,177025.0,45.41,45.73,45.39,45.52,177025.0
2024-04-03 09:30:00,45.06,45.39,44.72,45.39,30601.0,45.06,45.39,44.72,45.39,30601.0
2024-04-03 10:00:00,45.43,45.9,45.35,45.76,25491.0,45.43,45.9,45.35,45.76,25491.0
2024-04-03 10:30:00,45.76,45.89,45.71,45.84,28850.0,45.76,45.89,45.71,45.84,28850.0
2024-04-03 11:00:00,45.84,45.88,45.73,45.88,13189.0,45.84,45.88,45.73,45.88,13189.0
2024-04-03 11:30:00,45.91,45.96,45.76,45.85,43959.0,45.91,45.96,45.76,45.85,43959.0
2024-04-03 12:00:00,45.83,46.43,45.81,46.32,80431.0,45.83,46.43,45.81,46.32,80431.0
2024-04-03 12:30:00,46.34,46.35,45.99,46.01,16138.0,46.34,46.35,45.99,46.01,16138.0
2024-04-03 13:00:00,46.02,46.27,46.02,46.17,20654.0,46.02,46.27,46.02,46.17,20654.0
2024-04-03 13:30:00,46.17,46.34,46.16,46.34,19613.0,46.17,46.34,46.16,46.34,19613.0
2024-04-03 14:00:00,46.32,46.4,46.27,46.38,18574.0,46.32,46.4,46.27,46.38,18574.0
2024-04-03 14:30:00,46.38,46.54,46.33,46.49,24234.0,46.38,46.54,46.33,46.49,24234.0
2024-04-03 15:00:00,46.5,46.54,46.33,46.4,55320.0,46.5,46.54,46.33,46.4,55320.0
2024-04-03 15:30:00,46.4,46.57,46.29,46.43,188092.0,46.4,46.57,46.29,46.43,188092.0
2024-04-04 09:30:00,47.0,47.13,46.82,46.83,14605.0,47.0,47.13,46.82,46.83,14605.0
2024-04-04 10:00:00,46.81,46.96,46.61,46.76,19995.0,46.81,46.96,46.61,46.76,19995.0
2024-04-04 10:30:00,46.8,47.48,46.79,47.48,217634.0,46.8,47.48,46.79,47.48,217634.0
2024-04-04 11:00:00,47.44,47.55,47.11,47.2,122399.0,47.44,47.55,47.11,47.2,122399.0
2024-04-04 11:30:00,47.22,47.39,47.16,47.22,18244.0,47.22,47.39,47.16,47.22,18244.0
2024-04-04 12:00:00,47.22,47.61,47.17,47.59,22970.0,47.22,47.61,47.17,47.59,22970.0
2024-04-04 12:30:00,47.58,47.86,47.55,47.79,27512.0,47.58,47.86,47.55,47.79,27512.0
2024-04-04 13:00:00,47.78,47.92,47.77,47.79,24955.0,47.78,47.92,47.77,47.79,24955.0
2024-04-04 13:30:00,47.78,47.86,47.62,47.66,19034.0,47.78,47.86,47.62,47.66,19034.0
2024-04-04 14:00:00,47.6,47.62,47.26,47.34,51716.0,47.6,47.62,47.26,47.34,51716.0
2024-04-04 14:30:00,47.3,47.3,46.92,46.99,29729.0,47.3,47.3,46.92,46.99,29729.0
2024-04-04 15:00:00,46.98,47.19,46.76,46.77,78669.0,46.98,47.19,46.76,46.77,78669.0
2024-04-04 15:30:00,46.77,47.04,46.72,46.77,171151.0,46.77,47.04,46.72,46.77,171151.0
2024-04-05 09:30:00,46.36,47.75,46.36,47.73,17653.0,46.36,47.75,46.36,47.73,17653.0
2024-04-05 10:00:00,47.72,47.78,47.21,47.31,28165.0,47.72,47.78,47.21,47.31,28165.0
2024-04-05 10:30:00,47.29,47.72,47.28,47.68,42038.0,47.29,47.72,47.28,47.68,42038.0
2024-04-05 11:00:00,47.68,47.76,47.38,47.58,22828.0,47.68,47.76,47.38,47.58,22828.0
2024-04-05 11:30:00,47.58,47.81,47.54,47.78,25616.0,47.58,47.81,47.54,47.78,25616.0
2024-04-05 12:00:00,47.8,47.96,47.8,47.94,19204.0,47.8,47.96,47.8,47.94,19204.0
2024-04-05 12:30:00,47.92,48.11,47.86,48.05,22341.0,47.92,48.11,47.86,48.05,22341.0
2024-04-05 13:00:00,48.09,48.13,47.95,48.04,58121.0,48.09,48.13,47.95,48.04,58121.0
2024-04-05 13:30:00,48.05,48.14,47.92,47.99,22534.0,48.05,48.14,47.92,47.99,22534.0
2024-04-05 14:00:00,48.01,48.24,47.95,48.14,20007.0,48.01,48.24,47.95,48.14,20007.0
2024-04-05 14:30:00,48.13,48.23,47.96,48.06,25104.0,48.13,48.23,47.96,48.06,25104.0
2024-04-05 15:00:00,48.04,48.22,48.02,48.18,37382.0,48.04,48.22,48.02,48.18,37382.0
2024-04-05 15:30:00,48.18,48.21,47.78,47.79,156017.0,48.18,48.21,47.78,47.79,156017.0
2024-04-08 09:30:00,48.12,48.12,47.72,47.99,17652.0,48.12,48.12,47.72,47.99,17652.0
2024-04-08 10:00:00,47.97,48.14,47.88,48.05,35936.0,47.97,48.14,47.88,48.05,35936.0
2024-04-08 10:30:00,48.1,48.13,47.98,48.07,26715.0,48.1,48.13,47.98,48.07,26715.0
2024-04-08 11:00:00,48.09,48.12,47.96,47.99,49658.0,48.09,48.12,47.96,47.99,49658.0
2024-04-08 11:30:00,47.99,47.99,47.55,47.64,16839.0,47.99,47.99,47.55,47.64,16839.0
2024-04-08 12:00:00,47.62,47.65,47.31,47.57,51293.0,47.62,47.65,47.31,47.57,51293.0
2024-04-08 12:30:00,47.54,47.68,47.46,47.59,17500.0,47.54,47.68,47.46,47.59,17500.0
2024-04-08 13:00:00,47.61,47.67,47.5,47.66,29475.0,47.61,47.67,47.5,47.66,29475.0
2024-04-08 13:30:00,47.66,47.66,47.51,47.57,24538.0,47.66,47.66,47.51,47.57,24538.0
2024-04-08 14:00:00,47.57,47.66,47.55,47.56,31591.0,47.57,47.66,47.55,47.56,31591.0
2024-04-08 14:30:00,47.56,47.56,47.39,47.48,18250.0,47.56,47.56,47.39,47.48,18250.0
2024-04-08 15:00:00,47.48,47.61,47.33,47.5,43504.0,47.48,47.61,47.33,47.5,43504.0
2024-04-08 15:30:00,47.48,47.65,47.46,47.47,195958.0,47.48,47.65,47.46,47.47,195958.0
2024-04-09 09:30:00,47.69,47.7,47.02,47.1,21105.0,47.69,47.7,47.02,47.1,21105.0
2024-04-09 10:00:00,47.17,47.28,46.97,46.97,57618.0,47.17,47.28,46.97,46.97,57618.0
2024-04-09 10:30:00,47.08,47.16,46.78,46.95,15612.0,47.08,47.16,46.78,46.95,15612.0
2024-04-09 11:00:00,46.92,47.02,46.74,46.75,29225.0,46.92,47.02,46.74,46.75,29225.0
2024-04-09 11:30:00,46.74,46.76,46.51,46.62,20922.0,46.74,46.76,46.51,46.62,20922.0
2024-04-09 12:00:00,46.6,46.6,46.44,46.58,43522.0,46.6,46.6,46.44,46.58,43522.0
2024-04-09 12:30:00,46.58,46.73,46.51,46.55,54839.0,46.58,46.73,46.51,46.55,54839.0
2024-04-09 13:00:00,46.55,46.84,46.54,46.75,19541.0,46.55,46.84,46.54,46.75,19541.0
2024-04-09 13:30:00,46.73,46.82,46.58,46.73,27485.0,46.73,46.82,46.58,46.73,27485.0
2024-04-09 14:00:00,46.71,46.78,46.67,46.71,23856.0,46.71,46.78,46.67,46.71,23856.0
2024-04-09 14:30:00,46.69,46.82,46.66,46.82,21572.0,46.69,46.82,46.66,46.82,21572.0
2024-04-09 15:00:00,46.8,46.82,46.6,46.75,55529.0,46.8,46.82,46.6,46.75,55529.0
2024-04-09 15:30:00,46.74,46.8,46.58,46.61,135904.0,46.74,46.8,46.58,46.61,135904.0
2024-04-10 09:30:00,45.63,46.26,45.38,46.05,25237.0,45.63,46.26,45.38,46.05,25237.0
2024-04-10 10:00:00,46.01,46.34,45.94,46.31,23721.0,46.01,46.34,45.94,46.31,23721.0
2024-04-10 10:30:00,46.33,46.36,46.13,46.25,32197.0,46.33,46.36,46.13,46.25,32197.0
2024-04-10 11:00:00,46.24,46.3,45.98,46.09,42205.0,46.24,46.3,45.98,46.09,42205.0
2024-04-10 11:30:00,46.09,46.09,45.88,45.92,7927.0,46.09,46.09,45.88,45.92,7927.0
2024-04-10 12:00:00,45.96,46.08,45.93,46.05,8369.0,45.96,46.08,45.93,46.05,8369.0
2024-04-10 12:30:00,46.07,46.14,45.9,46.12,12212.0,46.07,46.14,45.9,46.12,12212.0
2024-04-10 13:00:00,46.13,46.13,45.78,45.78,16648.0,46.13,46.13,45.78,45.78,16648.0
2024-04-10 13:30:00,45.75,45.87,45.6,45.78,14086.0,45.75,45.87,45.6,45.78,14086.0
2024-04-10 14:00:00,45.79,45.89,45.73,45.78,20248.0,45.79,45.89,45.73,45.78,20248.0
2024-04-10 14:30:00,45.73,45.8,45.6,45.62,21519.0,45.73,45.8,45.6,45.62,21519.0
2024-04-10 15:00:00,45.64,45.79,45.57,45.63,34072.0,45.64,45.79,45.57,45.63,34072.0
2024-04-10 15:30:00,45.63,45.73,45.49,45.55,195016.0,45.63,45.73,45.49,45.55,195016.0
2024-04-11 09:30:00,45.98,46.1,45.73,45.75,15205.0,45.98,46.1,45.73,45.75,15205.0
2024-04-11 10:00:00,45.65,45.72,45.36,45.48,15582.0,45.65,45.72,45.36,45.48,15582.0
2024-04-11 10:30:00,45.5,45.65,45.37,45.44,40231.0,45.5,45.65,45.37,45.44,40231.0
2024-04-11 11:00:00,45.46,45.46,45.22,45.34,17684.0,45.46,45.46,45.22,45.34,17684.0
2024-04-11 11:30:00,45.31,45.63,45.27,45.61,53739.0,45.31,45.63,45.27,45.61,53739.0
2024-04-11 12:00:00,45.56,45.56,45.4,45.46,13205.0,45.56,45.56,45.4,45.46,13205.0
2024-04-11 12:30:00,45.47,45.53,45.28,45.37,24159.0,45.47,45.53,45.28,45.37,24159.0
2024-04-11 13:00:00,45.4,45.6,45.33,45.54,20427.0,45.4,45.6,45.33,45.54,20427.0
2024-04-11 13:30:00,45.55,45.61,45.44,45.55,52524.0,45.55,45.61,45.44,45.55,52524.0
2024-04-11 14:00:00,45.54,45.76,45.54,45.71,40721.0,45.54,45.76,45.54,45.71,40721.0
2024-04-11 14:30:00,45.71,45.82,45.54,45.54,49060.0,45.71,45.82,45.54,45.54,49060.0
2024-04-11 15:00:00,45.52,45.64,45.49,45.59,46452.0,45.52,45.64,45.49,45.59,46452.0
2024-04-11 15:30:00,45.57,45.87,45.52,45.69,117681.0,45.57,45.87,45.52,45.69,117681.0
2024-04-12 09:30:00,45.19,45.39,44.99,45.07,8564.0,45.19,45.39,44.99,45.07,8564.0
2024-04-12 10:00:00,45.01,45.01,44.75,44.93,11750.0,45.01,45.01,44.75,44.93,11750.0
2024-04-12 10:30:00,44.94,44.94,44.77,44.77,12287.0,44.94,44.94,44.77,44.77,12287.0
2024-04-12 11:00:00,44.77,44.95,44.77,44.95,9158.0,44.77,44.95,44.77,44.95,9158.0
2024-04-12 11:30:00,44.98,45.01,44.87,44.87,11812.0,44.98,45.01,44.87,44.87,11812.0
2024-04-12 12:00:00,44.87,44.95,44.77,44.8,45791.0,44.87,44.95,44.77,44.8,45791.0
2024-04-12 12:30:00,44.85,44.86,44.62,44.65,16554.0,44.85,44.86,44.62,44.65,16554.0
2024-04-12 13:00:00,44.63,44.67,44.31,44.32,49517.0,44.63,44.67,44.31,44.32,49517.0
2024-04-12 13:30:00,44.34,44.51,44.27,44.41,10772.0,44.34,44.51,44.27,44.41,10772.0
2024-04-12 14:00:00,44.34,44.36,44.19,44.25,15420.0,44.34,44.36,44.19,44.25,15420.0
2024-04-12 14:30:00,44.23,44.3,44.14,44.26,12492.0,44.23,44.3,44.14,44.26,12492.0
2024-04-12 15:00:00,44.24,44.28,44.14,44.2,19282.0,44.24,44.28,44.14,44.2,19282.0
2024-04-12 15:30:00,44.21,44.58,44.21,44.49,94552.0,44.21,44.58,44.21,44.49,94552.0
2024-04-15 09:30:00,44.72,44.83,44.45,44.83,10563.0,44.72,44.83,44.45,44.83,10563.0
2024-04-15 10:00:00,44.83,44.87,43.93,43.93,27591.0,44.83,44.87,43.93,43.93,27591.0
2024-04-15 10:30:00,43.94,44.01,43.7,43.71,31151.0,43.94,44.01,43.7,43.71,31151.0
2024-04-15 11:00:00,43.72,43.81,43.55,43.75,37721.0,43.72,43.81,43.55,43.75,37721.0
2024-04-15 11:30:00,43.73,43.81,43.7,43.81,21344.0,43.73,43.81,43.7,43.81,21344.0
2024-04-15 12:00:00,43.8,43.85,43.43,43.52,15207.0,43.8,43.85,43.43,43.52,15207.0
2024-04-15 12:30:00,43.53,43.55,43.42,43.47,12656.0,43.53,43.55,43.42,43.47,12656.0
2024-04-15 13:00:00,43.43,43.49,43.0,43.0,31195.0,43.43,43.49,43.0,43.0,31195.0
2024-04-15 13:30:00,43.02,43.03,42.87,42.9,30833.0,43.02,43.03,42.87,42.9,30833.0
2024-04-15 14:00:00,42.94,43.1,42.91,42.93,45116.0,42.94,43.1,42.91,42.93,45116.0
2024-04-15 14:30:00,42.94,43.04,42.8,42.87,38663.0,42.94,43.04,42.8,42.87,38663.0
2024-04-15 15:00:00,42.86,43.15,42.84,42.93,77260.0,42.86,43.15,42.84,42.93,77260.0
2024-04-15 15:30:00,42.92,43.0,42.79,42.93,257943.0,42.92,43.0,42.79,42.93,257943.0
2024-04-16 09:30:00,42.96,43.19,42.57,43.19,31988.0,42.96,43.19,42.57,43.19,31988.0
2024-04-16 10:00:00,43.26,43.32,43.11,43.15,20557.0,43.26,43.32,43.11,43.15,20557.0
2024-04-16 10:30:00,43.16,43.54,43.1,43.45,19829.0,43.16,43.54,43.1,43.45,19829.0
2024-04-16 11:00:00,43.45,43.55,43.32,43.47,18091.0,43.45,43.55,43.32,43.47,18091.0
2024-04-16 11:30:00,43.44,43.77,43.33,43.61,33762.0,43.44,43.77,43.33,43.61,33762.0
2024-04-16 12:00:00,43.59,43.63,43.5,43.54,19026.0,43.59,43.63,43.5,43.54,19026.0
2024-04-16 12:30:00,43.56,44.1,43.56,44.07,116037.0,43.56,44.1,43.56,44.07,116037.0
2024-04-16 13:00:00,44.07,44.38,43.97,44.27,74017.0,44.07,44.38,43.97,44.27,74017.0
2024-04-16 13:30:00,44.27,44.73,44.14,44.73,100916.0,44.27,44.73,44.14,44.73,100916.0
2024-04-16 14:00:00,44.72,45.27,44.68,44.69,209782.0,44.72,45.27,44.68,44.69,209782.0
2024-04-16 14:30:00,44.7,44.9,44.47,44.74,44353.0,44.7,44.9,44.47,44.74,44353.0
2024-04-16 15:00:00,44.73,44.8,44.58,44.6,51418.0,44.73,44.8,44.58,44.6,51418.0
2024-04-16 15:30:00,44.62,44.62,43.73,43.96,444180.0,44.62,44.62,43.73,43.96,444180.0
2024-04-17 09:30:00,44.16,44.33,43.92,43.96,18037.0,44.16,44.33,43.92,43.96,18037.0
2024-04-17 10:00:00,43.98,44.03,43.75,43.91,27272.0,43.98,44.03,43.75,43.91,27272.0
2024-04-17 10:30:00,43.89,43.92,43.29,43.47,15647.0,43.89,43.92,43.29,43.47,15647.0
2024-04-17 11:00:00,43.54,43.71,43.45,43.45,12867.0,43.54,43.71,43.45,43.45,12867.0
2024-04-17 11:30:00,43.45,43.68,43.37,43.66,10876.0,43.45,43.68,43.37,43.66,10876.0
2024-04-17 12:00:00,43.63,43.63,43.33,43.51,13953.0,43.63,43.63,43.33,43.51,13953.0
2024-04-17 12:30:00,43.5,43.58,43.37,43.42,13441.0,43.5,43.58,43.37,43.42,13441.0
2024-04-17 13:00:00,43.39,43.74,43.39,43.71,13790.0,43.39,43.74,43.39,43.71,13790.0
2024-04-17 13:30:00,43.74,43.75,43.58,43.67,18504.0,43.74,43.75,43.58,43.67,18504.0
2024-04-17 14:00:00,43.67,43.71,43.48,43.54,19304.0,43.67,43.71,43.48,43.54,19304.0
2024-04-17 14:30:00,43.53,43.7,43.45,43.53,23994.0,43.53,43.7,43.45,43.53,23994.0
2024-04-17 15:00:00,43.52,43.52,43.23,43.45,33147.0,43.52,43.52,43.23,43.45,33147.0
2024-04-17 15:30:00,43.47,43.67,43.38,43.54,169454.0,43.47,43.67,43.38,43.54,169454.0
2024-04-18 09:30:00,43.74,43.74,43.07,43.33,15621.0,43.74,43.74,43.07,43.33,15621.0
2024-04-18 10:00:00,43.31,43.68,43.21,43.66,11910.0,43.31,43.68,43.21,43.66,11910.0
2024-04-18 10:30:00,43.67,43.85,43.67,43.74,7930.0,43.67,43.85,43.67,43.74,7930.0
2024-04-18 11:00:00,43.69,43.74,43.49,43.49,9340.0,43.69,43.74,43.49,43.49,9340.0
2024-04-18 11:30:00,43.52,43.63,43.45,43.47,8998.0,43.52,43.63,43.45,43.47,8998.0
2024-04-18 12:00:00,43.47,43.48,43.3,43.45,15146.0,43.47,43.48,43.3,43.45,15146.0
2024-04-18 12:30:00,43.47,43.53,43.36,43.44,15692.0,43.47,43.53,43.36,43.44,15692.0
2024-04-18 13:00:00,43.44,43.54,43.3,43.41,17801.0,43.44,43.54,43.3,43.41,17801.0
2024-04-18 13:30:00,43.44,43.7,43.4,43.59,29097.0,43.44,43.7,43.4,43.59,29097.0
2024-04-18 14:00:00,43.59,43.65,43.49,43.51,44062.0,43.59,43.65,43.49,43.51,44062.0
2024-04-18 14:30:00,43.5,43.63,43.44,43.56,37386.0,43.5,43.63,43.44,43.56,37386.0
2024-04-18 15:00:00,43.56,43.65,43.24,43.25,44890.0,43.56,43.65,43.24,43.25,44890.0
2024-04-18 15:30:00,43.23,43.31,43.0,43.21,133477.0,43.23,43.31,43.0,43.21,133477.0
2024-04-19 09:30:00,43.08,43.39,43.0,43.36,30649.0,43.08,43.39,43.0,43.36,30649.0
2024-04-19 10:00:00,43.3,43.41,42.96,43.0,18812.0,43.3,43.41,42.96,43.0,18812.0
2024-04-19 10:30:00,43.04,43.1,42.96,43.03,20146.0,43.04,43.1,42.96,43.03,20146.0
2024-04-19 11:00:00,43.0,43.01,42.76,42.76,20588.0,43.0,43.01,42.76,42.76,20588.0
2024-04-19 11:30:00,42.78,42.85,42.69,42.85,17263.0,42.78,42.85,42.69,42.85,17263.0
2024-04-19 12:00:00,42.87,42.89,42.7,42.78,23673.0,42.87,42.89,42.7,42.78,23673.0
2024-04-19 12:30:00,42.79,42.98,42.76,42.87,17028.0,42.79,42.98,42.76,42.87,17028.0
2024-04-19 13:00:00,42.88,43.01,42.87,42.93,11117.0,42.88,43.01,42.87,42.93,11117.0
2024-04-19 13:30:00,42.94,43.12,42.87,43.08,11703.0,42.94,43.12,42.87,43.08,11703.0
2024-04-19 14:00:00,43.07,43.11,42.92,42.93,24732.0,43.07,43.11,42.92,42.93,24732.0
2024-04-19 14:30:00,42.9,42.96,42.69,42.8,19344.0,42.9,42.96,42.69,42.8,19344.0
2024-04-19 15:00:00,42.79,43.15,42.72,43.04,30661.0,42.79,43.15,42.72,43.04,30661.0
2024-04-19 15:30:00,43.02,43.37,43.01,43.31,121797.0,43.02,43.37,43.01,43.31,121797.0
2024-04-22 09:30:00,43.79,43.79,43.45,43.65,12702.0,43.79,43.79,43.45,43.65,12702.0
2024-04-22 10:00:00,43.67,43.84,43.44,43.47,15810.0,43.67,43.84,43.44,43.47,15810.0
2024-04-22 10:30:00,43.51,43.59,43.21,43.26,16083.0,43.51,43.59,43.21,43.26,16083.0
2024-04-22 11:00:00,43.23,43.37,43.23,43.36,16068.0,43.23,43.37,43.23,43.36,16068.0
2024-04-22 11:30:00,43.37,43.62,43.37,43.62,10373.0,43.37,43.62,43.37,43.62,10373.0
2024-04-22 12:00:00,43.64,43.97,43.61,43.95,25826.0,43.64,43.97,43.61,43.95,25826.0
2024-04-22 12:30:00,43.95,43.97,43.73,43.77,20878.0,43.95,43.97,43.73,43.77,20878.0
2024-04-22 13:00:00,43.82,43.88,43.74,43.88,15869.0,43.82,43.88,43.74,43.88,15869.0
2024-04-22 13:30:00,43.89,44.25,43.83,44.04,31578.0,43.89,44.25,43.83,44.04,31578.0
2024-04-22 14:00:00,44.0,44.21,43.93,44.19,11521.0,44.0,44.21,43.93,44.19,11521.0
2024-04-22 14:30:00,44.19,44.21,43.96,44.07,13154.0,44.19,44.21,43.96,44.07,13154.0
2024-04-22 15:00:00,44.1,44.16,43.93,44.01,20159.0,44.1,44.16,43.93,44.01,20159.0
2024-04-22 15:30:00,43.99,44.38,43.85,44.07,172046.0,43.99,44.38,43.85,44.07,172046.0
2024-04-23 09:30:00,44.15,44.79,44.15,44.77,16914.0,44.15,44.79,44.15,44.77,16914.0
2024-04-23 10:00:00,44.77,44.87,44.61,44.86,18771.0,44.77,44.87,44.61,44.86,18771.0
2024-04-23 10:30:00,44.9,45.13,44.89,45.09,15834.0,44.9,45.13,44.89,45.09,15834.0
2024-04-23 11:00:00,45.06,45.15,44.82,45.15,15145.0,45.06,45.15,44.82,45.15,15145.0
2024-04-23 11:30:00,45.14,45.2,44.82,44.83,24274.0,45.14,45.2,44.82,44.83,24274.0
2024-04-23 12:00:00,44.83,44.92,44.81,44.9,6105.0,44.83,44.92,44.81,44.9,6105.0
2024-04-23 12:30:00,44.92,45.05,44.85,44.92,10334.0,44.92,45.05,44.85,44.92,10334.0
2024-04-23 13:00:00,44.91,45.01,44.85,44.97,9504.0,44.91,45.01,44.85,44.97,9504.0
2024-04-23 13:30:00,44.94,45.01,44.91,44.91,10594.0,44.94,45.01,44.91,44.91,10594.0
2024-04-23 14:00:00,44.9,44.92,44.75,44.88,9433.0,44.9,44.92,44.75,44.88,9433.0
2024-04-23 14:30:00,44.86,44.92,44.7,44.88,14463.0,44.86,44.92,44.7,44.88,14463.0
2024-04-23 15:00:00,44.89,44.89,44.73,44.81,11907.0,44.89,44.89,44.73,44.81,11907.0
2024-04-23 15:30:00,44.8,44.89,44.65,44.74,99488.0,44.8,44.89,44.65,44.74,99488.0
2024-04-24 09:30:00,45.17,45.62,44.93,45.24,44331.0,45.17,45.62,44.93,45.24,44331.0
2024-04-24 10:00:00,45.23,45.33,44.92,44.98,21045.0,45.23,45.33,44.92,44.98,21045.0
2024-04-24 10:30:00,44.98,45.05,44.74,44.81,15092.0,44.98,45.05,44.74,44.81,15092.0
2024-04-24 11:00:00,44.8,44.82,44.59,44.7,13162.0,44.8,44.82,44.59,44.7,13162.0
2024-04-24 11:30:00,44.69,44.83,44.63,44.7,8904.0,44.69,44.83,44.63,44.7,8904.0
2024-04-24 12:00:00,44.72,44.76,44.63,44.73,13584.0,44.72,44.76,44.63,44.73,13584.0
2024-04-24 12:30:00,44.71,44.84,44.58,44.82,8456.0,44.71,44.84,44.58,44.82,8456.0
2024-04-24 13:00:00,44.85,45.0,44.73,44.98,13320.0,44.85,45.0,44.73,44.98,13320.0
2024-04-24 13:30:00,44.98,45.22,44.97,45.19,8739.0,44.98,45.22,44.97,45.19,8739.0
2024-04-24 14:00:00,45.16,45.16,44.91,45.04,11294.0,45.16,45.16,44.91,45.04,11294.0
2024-04-24 14:30:00,45.01,45.16,44.95,45.07,16229.0,45.01,45.16,44.95,45.07,16229.0
2024-04-24 15:00:00,45.04,45.1,44.93,44.95,19458.0,45.04,45.1,44.93,44.95,19458.0
2024-04-24 15:30:00,44.96,44.99,44.77,44.89,82204.0,44.96,44.99,44.77,44.89,82204.0
2024-04-25 09:30:00,44.03,44.23,43.86,44.23,15533.0,44.03,44.23,43.86,44.23,15533.0
2024-04-25 10:00:00,44.23,44.5,43.98,44.5,7009.0,44.23,44.5,43.98,44.5,7009.0
2024-04-25 10:30:00,44.46,44.47,44.22,44.27,16084.0,44.46,44.47,44.22,44.27,16084.0
2024-04-25 11:00:00,44.3,44.55,44.27,44.55,12296.0,44.3,44.55,44.27,44.55,12296.0
2024-04-25 11:30:00,44.56,44.67,44.47,44.67,12934.0,44.56,44.67,44.47,44.67,12934.0
2024-04-25 12:00:00,44.64,44.73,44.55,44.61,8278.0,44.64,44.73,44.55,44.61,8278.0
2024-04-25 12:30:00,44.59,44.7,44.49,44.68,10930.0,44.59,44.7,44.49,44.68,10930.0
2024-04-25 13:00:00,44.7,44.76,44.6,44.65,5400.0,44.7,44.76,44.6,44.65,5400.0
2024-04-25 13:30:00,44.66,44.87,44.63,44.8,4264.0,44.66,44.87,44.63,44.8,4264.0
2024-04-25 14:00:00,44.81,44.95,44.77,44.86,9271.0,44.81,44.95,44.77,44.86,9271.0
2024-04-25 14:30:00,44.85,44.95,44.78,44.86,12569.0,44.85,44.95,44.78,44.86,12569.0
2024-04-25 15:00:00,44.86,45.0,44.84,45.0,18254.0,44.86,45.0,44.84,45.0,18254.0
2024-04-25 15:30:00,45.01,45.02,44.72,44.85,64126.0,45.01,45.02,44.72,44.85,64126.0
2024-04-26 09:30:00,45.36,45.64,45.26,45.64,21112.0,45.36,45.64,45.26,45.64,21112.0
2024-04-26 10:00:00,45.7,45.8,45.54,45.59,30038.0,45.7,45.8,45.54,45.59,30038.0
2024-04-26 10:30:00,45.55,45.71,45.51,45.66,26760.0,45.55,45.71,45.51,45.66,26760.0
2024-04-26 11:00:00,45.68,45.77,45.4,45.56,12295.0,45.68,45.77,45.4,45.56,12295.0
2024-04-26 11:30:00,45.57,45.65,45.54,45.6,8613.0,45.57,45.65,45.54,45.6,8613.0
2024-04-26 12:00:00,45.59,45.67,45.56,45.66,9761.0,45.59,45.67,45.56,45.66,9761.0
2024-04-26 12:30:00,45.67,45.79,45.66,45.78,16396.0,45.67,45.79,45.66,45.78,16396.0
2024-04-26 13:00:00,45.78,45.78,45.59,45.64,15334.0,45.78,45.78,45.59,45.64,15334.0
2024-04-26 13:30:00,45.64,45.75,45.57,45.71,55031.0,45.64,45.75,45.57,45.71,55031.0
2024-04-26 14:00:00,45.7,45.7,45.51,45.55,14202.0,45.7,45.7,45.51,45.55,14202.0
2024-04-26 14:30:00,45.55,45.55,45.35,45.44,19162.0,45.55,45.55,45.35,45.44,19162.0
2024-04-26 15:00:00,45.44,45.51,45.37,45.41,21324.0,45.44,45.51,45.37,45.41,21324.0
2024-04-26 15:30:00,45.42,45.45,45.2,45.31,54430.0,45.42,45.45,45.2,45.31,54430.0
2024-04-29 09:30:00,45.3,45.58,44.78,45.02,45381.0,45.3,45.58,44.78,45.02,45381.0
2024-04-29 10:00:00,45.09,45.28,44.97,45.04,23085.0,45.09,45.28,44.97,45.04,23085.0
2024-04-29 10:30:00,45.0,45.0,44.59,44.72,24817.0,45.0,45.0,44.59,44.72,24817.0
2024-04-29 11:00:00,44.71,44.8,44.63,44.66,23289.0,44.71,44.8,44.63,44.66,23289.0
2024-04-29 11:30:00,44.66,44.66,44.46,44.59,18626.0,44.66,44.66,44.46,44.59,18626.0
2024-04-29 12:00:00,44.59,44.76,44.54,44.74,28461.0,44.59,44.76,44.54,44.74,28461.0
2024-04-29 12:30:00,44.72,44.84,44.67,44.73,14037.0,44.72,44.84,44.67,44.73,14037.0
2024-04-29 13:00:00,44.73,44.87,44.7,44.82,12539.0,44.73,44.87,44.7,44.82,12539.0
2024-04-29 13:30:00,44.8,45.09,44.74,45.07,19146.0,44.8,45.09,44.74,45.07,19146.0
2024-04-29 14:00:00,45.07,45.07,44.8,44.84,18506.0,45.07,45.07,44.8,44.84,18506.0
2024-04-29 14:30:00,44.84,44.84,44.71,44.78,8666.0,44.84,44.84,44.71,44.78,8666.0
2024-04-29 15:00:00,44.78,44.78,44.53,44.73,14478.0,44.78,44.78,44.53,44.73,14478.0
2024-04-29 15:30:00,44.73,44.91,44.67,44.91,99422.0,44.73,44.91,44.67,44.91,99422.0
2024-04-30 09:30:00,44.51,44.85,44.47,44.47,14096.0,44.51,44.85,44.47,44.47,14096.0
2024-04-30 10:00:00,44.46,44.54,44.29,44.44,32026.0,44.46,44.54,44.29,44.44,32026.0
2024-04-30 10:30:00,44.44,44.44,44.13,44.34,13707.0,44.44,44.44,44.13,44.34,13707.0
2024-04-30 11:00:00,44.34,44.36,43.93,43.97,36674.0,44.34,44.36,43.93,43.97,36674.0
2024-04-30 11:30:00,43.97,43.98,43.85,43.97,14093.0,43.97,43.98,43.85,43.97,14093.0
2024-04-30 12:00:00,43.94,44.04,43.9,44.0,9432.0,43.94,44.04,43.9,44.0,9432.0
2024-04-30 12:30:00,43.96,43.99,43.57,43.64,35182.0,43.96,43.99,43.57,43.64,35182.0
2024-04-30 13:00:00,43.71,43.73,43.55,43.6,15885.0,43.71,43.73,43.55,43.6,15885.0
2024-04-30 13:30:00,43.58,43.69,43.56,43.63,14312.0,43.58,43.69,43.56,43.63,14312.0
2024-04-30 14:00:00,43.65,43.76,43.62,43.67,12057.0,43.65,43.76,43.62,43.67,12057.0
2024-04-30 14:30:00,43.67,43.7,43.52,43.56,21167.0,43.67,43.7,43.52,43.56,21167.0
2024-04-30 15:00:00,43.56,43.67,43.45,43.53,22957.0,43.56,43.67,43.45,43.53,22957.0
2024-04-30 15:30:00,43.54,43.77,43.45,43.76,143841.0,43.54,43.77,43.45,43.76,143841.0
2024-05-01 09:30:00,43.92,44.76,43.4,43.55,36414.0,43.92,44.76,43.4,43.55,36414.0
2024-05-01 10:00:00,43.54,43.78,43.26,43.57,36561.0,43.54,43.78,43.26,43.57,36561.0
2024-05-01 10:30:00,43.52,43.69,43.48,43.65,18185.0,43.52,43.69,43.48,43.65,18185.0
2024-05-01 11:00:00,43.59,43.7,43.38,43.58,12197.0,43.59,43.7,43.38,43.58,12197.0
2024-05-01 11:30:00,43.53,43.68,43.42,43.44,9796.0,43.53,43.68,43.42,43.44,9796.0
2024-05-01 12:00:00,43.34,43.6,43.34,43.57,11693.0,43.34,43.6,43.34,43.57,11693.0
2024-05-01 12:30:00,43.56,43.6,43.34,43.39,20621.0,43.56,43.6,43.34,43.39,20621.0
2024-05-01 13:00:00,43.41,43.56,43.33,43.47,26621.0,43.41,43.56,43.33,43.47,26621.0
2024-05-01 13:30:00,43.44,43.68,43.41,43.68,12741.0,43.44,43.68,43.41,43.68,12741.0
2024-05-01 14:00:00,43.67,44.02,43.63,43.91,30256.0,43.67,44.02,43.63,43.91,30256.0
2024-05-01 14:30:00,43.89,44.51,43.62,44.48,50819.0,43.89,44.51,43.62,44.48,50819.0
2024-05-01 15:00:00,44.51,44.63,44.17,44.17,52793.0,44.51,44.63,44.17,44.17,52793.0
2024-05-01 15:30:00,44.13,44.18,43.39,43.4,160908.0,44.13,44.18,43.39,43.4,160908.0
2024-05-02 09:30:00,43.84,44.04,43.21,43.52,10299.0,43.84,44.04,43.21,43.52,10299.0
2024-05-02 10:00:00,43.52,43.8,43.12,43.76,16139.0,43.52,43.8,43.12,43.76,16139.0
2024-05-02 10:30:00,43.73,43.81,43.51,43.71,22051.0,43.73,43.81,43.51,43.71,22051.0
2024-05-02 11:00:00,43.76,43.77,43.59,43.68,20805.0,43.76,43.77,43.59,43.68,20805.0
2024-05-02 11:30:00,43.65,43.76,43.55,43.7,17557.0,43.65,43.76,43.55,43.7,17557.0
2024-05-02 12:00:00,43.7,43.7,43.57,43.61,11333.0,43.7,43.7,43.57,43.61,11333.0
2024-05-02 12:30:00,43.61,43.7,43.43,43.65,31008.0,43.61,43.7,43.43,43.65,31008.0
2024-05-02 13:00:00,43.64,43.79,43.61,43.74,13641.0,43.64,43.79,43.61,43.74,13641.0
2024-05-02 13:30:00,43.76,43.88,43.68,43.86,13953.0,43.76,43.88,43.68,43.86,13953.0
2024-05-02 14:00:00,43.86,43.98,43.78,43.83,14243.0,43.86,43.98,43.78,43.83,14243.0
2024-05-02 14:30:00,43.8,44.07,43.79,44.06,36403.0,43.8,44.07,43.79,44.06,36403.0
2024-05-02 15:00:00,44.07,44.1,43.92,44.05,21045.0,44.07,44.1,43.92,44.05,21045.0
2024-05-02 15:30:00,44.04,44.22,43.94,44.21,94544.0,44.04,44.22,43.94,44.21,94544.0
2024-05-03 09:30:00,44.91,44.94,44.51,44.66,24794.0,44.91,44.94,44.51,44.66,24794.0
2024-05-03 10:00:00,44.71,44.79,43.98,44.19,40245.0,44.71,44.79,43.98,44.19,40245.0
2024-05-03 10:30:00,44.21,44.22,43.87,44.08,31052.0,44.21,44.22,43.87,44.08,31052.0
2024-05-03 11:00:00,44.13,44.22,44.01,44.18,16203.0,44.13,44.22,44.01,44.18,16203.0
2024-05-03 11:30:00,44.19,44.34,44.19,44.26,50989.0,44.19,44.34,44.19,44.26,50989.0
2024-05-03 12:00:00,44.24,44.4,44.23,44.24,22348.0,44.24,44.4,44.23,44.24,22348.0
2024-05-03 12:30:00,44.25,44.27,43.95,43.98,27739.0,44.25,44.27,43.95,43.98,27739.0
2024-05-03 13:00:00,43.98,44.05,43.86,43.91,27127.0,43.98,44.05,43.86,43.91,27127.0
2024-05-03 13:30:00,43.9,44.0,43.82,43.96,24547.0,43.9,44.0,43.82,43.96,24547.0
2024-05-03 14:00:00,43.95,43.99,43.87,43.87,39483.0,43.95,43.99,43.87,43.87,39483.0
2024-05-03 14:30:00,43.88,43.94,43.78,43.79,40850.0,43.88,43.94,43.78,43.79,40850.0
2024-05-03 15:00:00,43.79,43.93,43.69,43.73,48765.0,43.79,43.93,43.69,43.73,48765.0
2024-05-03 15:30:00,43.73,43.82,43.62,43.76,135822.0,43.73,43.82,43.62,43.76,135822.0
2024-05-06 09:30:00,43.8,44.2,43.64,44.17,35330.0,43.8,44.2,43.64,44.17,35330.0
2024-05-06 10:00:00,44.17,44.33,44.1,44.29,119418.0,44.17,44.33,44.1,44.29,119418.0
2024-05-06 10:30:00,44.27,44.39,44.11,44.19,171839.0,44.27,44.39,44.11,44.19,171839.0
2024-05-06 11:00:00,44.2,44.22,43.96,44.0,49728.0,44.2,44.22,43.96,44.0,49728.0
2024-05-06 11:30:00,44.0,44.23,43.97,44.18,58155.0,44.0,44.23,43.97,44.18,58155.0
2024-05-06 12:00:00,44.17,44.18,43.93,44.01,59172.0,44.17,44.18,43.93,44.01,59172.0
2024-05-06 12:30:00,44.01,44.11,43.92,44.02,42704.0,44.01,44.11,43.92,44.02,42704.0
2024-05-06 13:00:00,43.99,43.99,43.85,43.94,72356.0,43.99,43.99,43.85,43.94,72356.0
2024-05-06 13:30:00,43.94,44.02,43.85,43.94,89272.0,43.94,44.02,43.85,43.94,89272.0
2024-05-06 14:00:00,43.92,43.95,43.72,43.83,86863.0,43.92,43.95,43.72,43.83,86863.0
2024-05-06 14:30:00,43.83,44.1,43.74,43.98,116390.0,43.83,44.1,43.74,43.98,116390.0
2024-05-06 15:00:00,43.99,44.28,43.94,44.26,95043.0,43.99,44.28,43.94,44.26,95043.0
2024-05-06 15:30:00,44.26,44.71,44.25,44.63,391478.0,44.26,44.71,44.25,44.63,391478.0
2024-05-07 09:30:00,44.38,46.65,43.23,45.02,262909.0,44.38,46.65,43.23,45.02,262909.0
2024-05-07 10:00:00,45.12,45.31,44.46,44.46,88837.0,45.12,45.31,44.46,44.46,88837.0
2024-05-07 10:30:00,44.45,45.08,44.43,45.03,104029.0,44.45,45.08,44.43,45.03,104029.0
2024-05-07 11:00:00,45.07,45.21,44.5,44.73,90892.0,45.07,45.21,44.5,44.73,90892.0
2024-05-07 11:30:00,44.73,45.24,44.73,44.91,114325.0,44.73,45.24,44.73,44.91,114325.0
2024-05-07 12:00:00,44.89,45.02,44.74,44.92,58674.0,44.89,45.02,44.74,44.92,58674.0
2024-05-07 12:30:00,44.98,45.16,44.86,45.02,46020.0,44.98,45.16,44.86,45.02,46020.0
2024-05-07 13:00:00,45.03,45.03,44.78,45.02,45378.0,45.03,45.03,44.78,45.02,45378.0
2024-05-07 13:30:00,45.0,45.27,44.98,45.13,49278.0,45.0,45.27,44.98,45.13,49278.0
2024-05-07 14:00:00,45.13,45.15,44.88,44.92,75134.0,45.13,45.15,44.88,44.92,75134.0
2024-05-07 14:30:00,44.9,45.13,44.9,45.07,61660.0,44.9,45.13,44.9,45.07,61660.0
2024-05-07 15:00:00,45.07,45.24,44.97,44.97,93100.0,45.07,45.24,44.97,44.97,93100.0
2024-05-07 15:30:00,44.98,45.08,44.79,45.02,475602.0,44.98,45.08,44.79,45.02,475602.0
2024-05-08 09:30:00,44.77,45.24,44.54,45.18,40240.0,44.77,45.24,44.54,45.18,40240.0
2024-05-08 10:00:00,45.18,45.59,45.05,45.59,63347.0,45.18,45.59,45.05,45.59,63347.0
2024-05-08 10:30:00,45.63,45.77,45.39,45.54,56708.0,45.63,45.77,45.39,45.54,56708.0
2024-05-08 11:00:00,45.47,45.68,45.28,45.66,34074.0,45.47,45.68,45.28,45.66,34074.0
2024-05-08 11:30:00,45.63,45.88,45.59,45.85,26476.0,45.63,45.88,45.59,45.85,26476.0
2024-05-08 12:00:00,45.87,45.93,45.61,45.73,25013.0,45.87,45.93,45.61,45.73,25013.0
2024-05-08 12:30:00,45.75,45.83,45.55,45.64,31014.0,45.75,45.83,45.55,45.64,31014.0
2024-05-08 13:00:00,45.66,45.66,45.39,45.46,46374.0,45.66,45.66,45.39,45.46,46374.0
2024-05-08 13:30:00,45.45,45.62,45.43,45.59,41527.0,45.45,45.62,45.43,45.59,41527.0
2024-05-08 14:00:00,45.59,45.72,45.28,45.31,42297.0,45.59,45.72,45.28,45.31,42297.0
2024-05-08 14:30:00,45.28,45.78,45.19,45.48,224206.0,45.28,45.78,45.19,45.48,224206.0
2024-05-08 15:00:00,45.4,45.57,45.18,45.57,49350.0,45.4,45.57,45.18,45.57,49350.0
2024-05-08 15:30:00,45.56,45.65,45.29,45.64,156074.0,45.56,45.65,45.29,45.64,156074.0
2024-05-09 09:30:00,45.65,45.69,45.12,45.4,30969.0,45.65,45.69,45.12,45.4,30969.0
2024-05-09 10:00:00,45.41,45.49,44.75,45.05,57028.0,45.41,45.49,44.75,45.05,57028.0
2024-05-09 10:30:00,45.05,45.27,45.03,45.15,44353.0,45.05,45.27,45.03,45.15,44353.0
2024-05-09 11:00:00,45.12,45.29,45.06,45.13,37691.0,45.12,45.29,45.06,45.13,37691.0
2024-05-09 11:30:00,45.13,45.18,44.97,45.17,26841.0,45.13,45.18,44.97,45.17,26841.0
2024-05-09 12:00:00,45.15,45.17,45.02,45.08,36515.0,45.15,45.17,45.02,45.08,36515.0
2024-05-09 12:30:00,45.09,45.21,45.05,45.09,46964.0,45.09,45.21,45.05,45.09,46964.0
2024-05-09 13:00:00,45.09,45.24,45.06,45.22,21999.0,45.09,45.24,45.06,45.22,21999.0
2024-05-09 13:30:00,45.22,45.28,45.15,45.21,49447.0,45.22,45.28,45.15,45.21,49447.0
2024-05-09 14:00:00,45.21,45.3,45.2,45.28,42893.0,45.21,45.3,45.2,45.28,42893.0
2024-05-09 14:30:00,45.28,45.41,45.24,45.39,31690.0,45.28,45.41,45.24,45.39,31690.0
2024-05-09 15:00:00,45.39,45.43,45.27,45.29,71372.0,45.39,45.43,45.27,45.29,71372.0
2024-05-09 15:30:00,45.29,45.37,45.09,45.19,138593.0,45.29,45.37,45.09,45.19,138593.0
2024-05-10 09:30:00,45.17,45.42,44.62,44.66,26093.0,45.17,45.42,44.62,44.66,26093.0
2024-05-10 10:00:00,44.63,44.97,44.28,44.82,34482.0,44.63,44.97,44.28,44.82,34482.0
2024-05-10 10:30:00,44.8,44.8,44.54,44.58,21154.0,44.8,44.8,44.54,44.58,21154.0
2024-05-10 11:00:00,44.57,44.65,44.46,44.59,21170.0,44.57,44.65,44.46,44.59,21170.0
2024-05-10 11:30:00,44.59,44.61,44.33,44.57,26622.0,44.59,44.61,44.33,44.57,26622.0
2024-05-10 12:00:00,44.56,44.61,44.41,44.41,26825.0,44.56,44.61,44.41,44.41,26825.0
2024-05-10 12:30:00,44.42,44.54,44.36,44.51,24815.0,44.42,44.54,44.36,44.51,24815.0
2024-05-10 13:00:00,44.51,44.51,44.36,44.42,18386.0,44.51,44.51,44.36,44.42,18386.0
2024-05-10 13:30:00,44.41,44.43,44.33,44.39,12448.0,44.41,44.43,44.33,44.39,12448.0
2024-05-10 14:00:00,44.4,44.44,44.3,44.44,12670.0,44.4,44.44,44.3,44.44,12670.0
2024-05-10 14:30:00,44.42,44.58,44.39,44.55,18258.0,44.42,44.58,44.39,44.55,18258.0
2024-05-10 15:00:00,44.54,44.65,44.49,44.64,17306.0,44.54,44.65,44.49,44.64,17306.0
2024-05-10 15:30:00,44.65,44.65,44.43,44.52,114710.0,44.65,44.65,44.43,44.52,114710.0
2024-05-13 09:30:00,44.6,44.72,44.13,44.16,26949.0,44.6,44.72,44.13,44.16,26949.0
2024-05-13 10:00:00,44.16,44.22,43.77,43.94,24758.0,44.16,44.22,43.77,43.94,24758.0
2024-05-13 10:30:00,43.9,44.04,43.76,43.83,17348.0,43.9,44.04,43.76,43.83,17348.0
2024-05-13 11:00:00,43.83,44.11,43.83,44.07,21228.0,43.83,44.11,43.83,44.07,21228.0
2024-05-13 11:30:00,44.07,44.2,44.0,44.13,15152.0,44.07,44.2,44.0,44.13,15152.0
2024-05-13 12:00:00,44.1,44.29,44.04,44.27,16057.0,44.1,44.29,44.04,44.27,16057.0
2024-05-13 12:30:00,44.26,44.44,44.23,44.23,13582.0,44.26,44.44,44.23,44.23,13582.0
2024-05-13 13:00:00,44.21,44.23,43.8,44.0,24600.0,44.21,44.23,43.8,44.0,24600.0
2024-05-13 13:30:00,43.99,44.04,43.87,44.02,8752.0,43.99,44.04,43.87,44.02,8752.0
2024-05-13 14:00:00,44.02,44.14,43.97,43.98,13100.0,44.02,44.14,43.97,43.98,13100.0
2024-05-13 14:30:00,43.98,44.02,43.92,43.96,16256.0,43.98,44.02,43.92,43.96,16256.0
2024-05-13 15:00:00,43.96,44.01,43.89,43.9,15103.0,43.96,44.01,43.89,43.9,15103.0
2024-05-13 15:30:00,43.88,44.14,43.86,44.14,98209.0,43.88,44.14,43.86,44.14,98209.0
2024-05-14 09:30:00,44.25,44.46,44.09,44.46,10924.0,44.25,44.46,44.09,44.46,10924.0
2024-05-14 10:00:00,44.41,44.57,44.25,44.27,16778.0,44.41,44.57,44.25,44.27,16778.0
2024-05-14 10:30:00,44.32,44.51,44.25,44.4,12029.0,44.32,44.51,44.25,44.4,12029.0
2024-05-14 11:00:00,44.42,44.47,44.35,44.41,9628.0,44.42,44.47,44.35,44.41,9628.0
2024-05-14 11:30:00,44.43,44.44,44.12,44.15,18234.0,44.43,44.44,44.12,44.15,18234.0
2024-05-14 12:00:00,44.15,44.24,43.99,44.04,33883.0,44.15,44.24,43.99,44.04,33883.0
2024-05-14 12:30:00,44.03,44.03,43.73,43.74,27109.0,44.03,44.03,43.73,43.74,27109.0
2024-05-14 13:00:00,43.74,44.0,43.73,43.98,35093.0,43.74,44.0,43.73,43.98,35093.0
2024-05-14 13:30:00,43.96,44.07,43.92,44.05,21691.0,43.96,44.07,43.92,44.05,21691.0
2024-05-14 14:00:00,44.05,44.14,44.02,44.08,36063.0,44.05,44.14,44.02,44.08,36063.0
2024-05-14 14:30:00,44.09,44.24,44.07,44.12,36794.0,44.09,44.24,44.07,44.12,36794.0
2024-05-14 15:00:00,44.11,44.14,44.03,44.07,40219.0,44.11,44.14,44.03,44.07,40219.0
2024-05-14 15:30:00,44.06,44.08,43.77,43.79,186258.0,44.06,44.08,43.77,43.79,186258.0
2024-05-15 09:30:00,44.4,44.53,44.11,44.23,52411.0,44.4,44.53,44.11,44.23,52411.0
2024-05-15 10:00:00,44.26,44.51,44.26,44.38,64738.0,44.26,44.51,44.26,44.38,64738.0
2024-05-15 10:30:00,44.41,44.44,44.25,44.33,24298.0,44.41,44.44,44.25,44.33,24298.0
2024-05-15 11:00:00,44.34,44.48,44.28,44.3,17347.0,44.34,44.48,44.28,44.3,17347.0
2024-05-15 11:30:00,44.3,44.43,44.3,44.41,20877.0,44.3,44.43,44.3,44.41,20877.0
2024-05-15 12:00:00,44.4,44.4,44.24,44.38,26015.0,44.4,44.4,44.24,44.38,26015.0
2024-05-15 12:30:00,44.39,44.43,44.32,44.37,21359.0,44.39,44.43,44.32,44.37,21359.0
2024-05-15 13:00:00,44.4,44.67,44.36,44.45,85870.0,44.4,44.67,44.36,44.45,85870.0
2024-05-15 13:30:00,44.47,44.47,44.27,44.29,30196.0,44.47,44.47,44.27,44.29,30196.0
2024-05-15 14:00:00,44.3,44.49,44.23,44.32,30746.0,44.3,44.49,44.23,44.32,30746.0
2024-05-15 14:30:00,44.33,44.47,44.29,44.45,31602.0,44.33,44.47,44.29,44.45,31602.0
2024-05-15 15:00:00,44.44,44.46,44.33,44.35,61581.0,44.44,44.46,44.33,44.35,61581.0
2024-05-15 15:30:00,44.37,44.6,44.34,44.6,130383.0,44.37,44.6,44.34,44.6,130383.0
2024-05-16 09:30:00,44.61,44.61,44.11,44.12,15907.0,44.61,44.61,44.11,44.12,15907.0
2024-05-16 10:00:00,44.19,44.67,44.01,44.67,30685.0,44.19,44.67,44.01,44.67,30685.0
2024-05-16 10:30:00,44.65,44.7,44.4,44.44,23566.0,44.65,44.7,44.4,44.44,23566.0
2024-05-16 11:00:00,44.45,44.59,44.41,44.59,22597.0,44.45,44.59,44.41,44.59,22597.0
2024-05-16 11:30:00,44.61,44.66,44.31,44.31,8250.0,44.61,44.66,44.31,44.31,8250.0
2024-05-16 12:00:00,44.31,44.31,44.09,44.17,6668.0,44.31,44.31,44.09,44.17,6668.0
2024-05-16 12:30:00,44.13,44.17,44.0,44.1,14308.0,44.13,44.17,44.0,44.1,14308.0
2024-05-16 13:00:00,44.1,44.14,43.91,43.97,21103.0,44.1,44.14,43.91,43.97,21103.0
2024-05-16 13:30:00,43.94,44.01,43.74,43.79,18109.0,43.94,44.01,43.74,43.79,18109.0
2024-05-16 14:00:00,43.79,43.88,43.59,43.61,38625.0,43.79,43.88,43.59,43.61,38625.0
2024-05-16 14:30:00,43.61,43.7,43.55,43.56,42662.0,43.61,43.7,43.55,43.56,42662.0
2024-05-16 15:00:00,43.58,43.72,43.52,43.57,41849.0,43.58,43.72,43.52,43.57,41849.0
2024-05-16 15:30:00,43.57,43.64,43.24,43.49,264707.0,43.57,43.64,43.24,43.49,264707.0
2024-05-17 09:30:00,43.66,43.76,43.34,43.34,40002.0,43.66,43.76,43.34,43.34,40002.0
2024-05-17 10:00:00,43.36,43.55,43.26,43.54,32464.0,43.36,43.55,43.26,43.54,32464.0
2024-05-17 10:30:00,43.55,43.56,43.27,43.3,12770.0,43.55,43.56,43.27,43.3,12770.0
2024-05-17 11:00:00,43.31,43.47,43.29,43.43,15322.0,43.31,43.47,43.29,43.43,15322.0
2024-05-17 11:30:00,43.46,43.55,43.27,43.33,22771.0,43.46,43.55,43.27,43.33,22771.0
2024-05-17 12:00:00,43.33,43.48,43.33,43.36,18710.0,43.33,43.48,43.33,43.36,18710.0
2024-05-17 12:30:00,43.35,43.37,43.23,43.34,17266.0,43.35,43.37,43.23,43.34,17266.0
2024-05-17 13:00:00,43.38,43.39,43.2,43.25,17626.0,43.38,43.39,43.2,43.25,17626.0
2024-05-17 13:30:00,43.27,43.42,43.18,43.25,20013.0,43.27,43.42,43.18,43.25,20013.0
2024-05-17 14:00:00,43.27,43.29,43.11,43.19,20213.0,43.27,43.29,43.11,43.19,20213.0
2024-05-17 14:30:00,43.24,43.4,43.2,43.37,59875.0,43.24,43.4,43.2,43.37,59875.0
2024-05-17 15:00:00,43.38,43.46,43.27,43.27,27131.0,43.38,43.46,43.27,43.27,27131.0
2024-05-17 15:30:00,43.27,43.38,43.0,43.15,184810.0,43.27,43.38,43.0,43.15,184810.0
2024-05-20 09:30:00,43.52,43.52,43.06,43.23,38310.0,43.52,43.52,43.06,43.23,38310.0
2024-05-20 10:00:00,43.26,43.32,43.16,43.24,16053.0,43.26,43.32,43.16,43.24,16053.0
2024-05-20 10:30:00,43.24,43.24,43.01,43.05,21126.0,43.24,43.24,43.01,43.05,21126.0
2024-05-20 11:00:00,43.05,43.24,43.03,43.24,21599.0,43.05,43.24,43.03,43.24,21599.0
2024-05-20 11:30:00,43.32,43.55,43.25,43.3,178540.0,43.32,43.55,43.25,43.3,178540.0
2024-05-20 12:00:00,43.32,43.54,43.31,43.44,81944.0,43.32,43.54,43.31,43.44,81944.0
2024-05-20 12:30:00,43.41,43.54,43.41,43.54,12016.0,43.41,43.54,43.41,43.54,12016.0
2024-05-20 13:00:00,43.54,43.64,43.49,43.5,13646.0,43.54,43.64,43.49,43.5,13646.0
2024-05-20 13:30:00,43.5,43.52,43.46,43.48,6769.0,43.5,43.52,43.46,43.48,6769.0
2024-05-20 14:00:00,43.48,43.7,43.38,43.7,29569.0,43.48,43.7,43.38,43.7,29569.0
2024-05-20 14:30:00,43.67,43.88,43.61,43.82,22134.0,43.67,43.88,43.61,43.82,22134.0
2024-05-20 15:00:00,43.81,44.07,43.79,44.01,40424.0,43.81,44.07,43.79,44.01,40424.0
2024-05-20 15:30:00,44.01,44.23,43.93,44.15,167402.0,44.01,44.23,43.93,44.15,167402.0
2024-05-21 09:30:00,43.94,44.01,43.58,43.69,38514.0,43.94,44.01,43.58,43.69,38514.0
2024-05-21 10:00:00,43.69,43.93,43.68,43.93,24206.0,43.69,43.93,43.68,43.93,24206.0
2024-05-21 10:30:00,43.93,43.99,43.8,43.97,23381.0,43.93,43.99,43.8,43.97,23381.0
2024-05-21 11:00:00,43.97,44.27,43.96,44.17,23433.0,43.97,44.27,43.96,44.17,23433.0
2024-05-21 11:30:00,44.16,44.24,44.03,44.04,14486.0,44.16,44.24,44.03,44.04,14486.0
2024-05-21 12:00:00,44.03,44.22,43.99,44.22,19343.0,44.03,44.22,43.99,44.22,19343.0
2024-05-21 12:30:00,44.2,44.22,44.0,44.02,21573.0,44.2,44.22,44.0,44.02,21573.0
2024-05-21 13:00:00,44.02,44.03,43.85,43.96,27045.0,44.02,44.03,43.85,43.96,27045.0
2024-05-21 13:30:00,43.91,43.94,43.7,43.75,15012.0,43.91,43.94,43.7,43.75,15012.0
2024-05-21 14:00:00,43.77,43.77,43.54,43.61,14106.0,43.77,43.77,43.54,43.61,14106.0
2024-05-21 14:30:00,43.61,43.7,43.59,43.67,26419.0,43.61,43.7,43.59,43.67,26419.0
2024-05-21 15:00:00,43.63,43.74,43.49,43.68,48682.0,43.63,43.74,43.49,43.68,48682.0
2024-05-21 15:30:00,43.68,43.88,43.65,43.72,131718.0,43.68,43.88,43.65,43.72,131718.0
2024-05-22 09:30:00,43.92,44.42,43.85,44.42,70413.0,43.92,44.42,43.85,44.42,70413.0
2024-05-22 10:00:00,44.39,44.45,44.13,44.28,90039.0,44.39,44.45,44.13,44.28,90039.0
2024-05-22 10:30:00,44.29,44.42,44.14,44.22,22153.0,44.29,44.42,44.14,44.22,22153.0
2024-05-22 11:00:00,44.21,44.61,44.14,44.57,117799.0,44.21,44.61,44.14,44.57,117799.0
2024-05-22 11:30:00,44.56,45.1,44.53,45.06,51765.0,44.56,45.1,44.53,45.06,51765.0
2024-05-22 12:00:00,44.98,45.32,44.93,45.25,63670.0,44.98,45.32,44.93,45.25,63670.0
2024-05-22 12:30:00,45.28,45.35,45.15,45.35,72618.0,45.28,45.35,45.15,45.35,72618.0
2024-05-22 13:00:00,45.35,45.55,45.32,45.5,93201.0,45.35,45.55,45.32,45.5,93201.0
2024-05-22 13:30:00,45.5,45.5,45.08,45.12,200866.0,45.5,45.5,45.08,45.12,200866.0
2024-05-22 14:00:00,45.0,45.03,44.57,44.59,96458.0,45.0,45.03,44.57,44.59,96458.0
2024-05-22 14:30:00,44.59,44.76,44.58,44.76,122696.0,44.59,44.76,44.58,44.76,122696.0
2024-05-22 15:00:00,44.75,44.97,44.7,44.96,96818.0,44.75,44.97,44.7,44.96,96818.0
2024-05-22 15:30:00,44.96,45.06,44.65,44.82,236734.0,44.96,45.06,44.65,44.82,236734.0
2024-05-23 09:30:00,45.2,45.29,44.44,44.96,37707.0,45.2,45.29,44.44,44.96,37707.0
2024-05-23 10:00:00,44.98,45.34,44.81,44.88,45422.0,44.98,45.34,44.81,44.88,45422.0
2024-05-23 10:30:00,44.9,44.98,44.72,44.73,59209.0,44.9,44.98,44.72,44.73,59209.0
2024-05-23 11:00:00,44.73,45.16,44.71,45.07,43866.0,44.73,45.16,44.71,45.07,43866.0
2024-05-23 11:30:00,45.05,45.2,45.04,45.2,16560.0,45.05,45.2,45.04,45.2,16560.0
2024-05-23 12:00:00,45.19,45.25,45.14,45.21,24135.0,45.19,45.25,45.14,45.21,24135.0
2024-05-23 12:30:00,45.21,45.34,45.09,45.11,49553.0,45.21,45.34,45.09,45.11,49553.0
2024-05-23 13:00:00,45.09,45.15,44.94,45.1,19410.0,45.09,45.15,44.94,45.1,19410.0
2024-05-23 13:30:00,45.08,45.15,44.61,44.66,25629.0,45.08,45.15,44.61,44.66,25629.0
2024-05-23 14:00:00,44.65,44.66,44.22,44.22,16364.0,44.65,44.66,44.22,44.22,16364.0
2024-05-23 14:30:00,44.2,44.27,44.1,44.22,17437.0,44.2,44.27,44.1,44.22,17437.0
2024-05-23 15:00:00,44.22,44.32,44.15,44.2,28039.0,44.22,44.32,44.15,44.2,28039.0
2024-05-23 15:30:00,44.19,44.61,44.18,44.58,138242.0,44.19,44.61,44.18,44.58,138242.0
2024-05-24 09:30:00,44.54,44.78,44.27,44.62,16394.0,44.54,44.78,44.27,44.62,16394.0
2024-05-24 10:00:00,44.66,45.2,44.66,44.93,104518.0,44.66,45.2,44.66,44.93,104518.0
2024-05-24 10:30:00,44.98,45.35,44.97,45.34,32011.0,44.98,45.35,44.97,45.34,32011.0
2024-05-24 11:00:00,45.39,45.43,45.25,45.37,12771.0,45.39,45.43,45.25,45.37,12771.0
2024-05-24 11:30:00,45.36,45.49,45.3,45.37,23617.0,45.36,45.49,45.3,45.37,23617.0
2024-05-24 12:00:00,45.39,45.5,45.3,45.3,69208.0,45.39,45.5,45.3,45.3,69208.0
2024-05-24 12:30:00,45.3,45.46,45.24,45.3,73129.0,45.3,45.46,45.24,45.3,73129.0
2024-05-24 13:00:00,45.32,45.48,45.27,45.47,68916.0,45.32,45.48,45.27,45.47,68916.0
2024-05-24 13:30:00,45.47,45.49,45.37,45.48,24103.0,45.47,45.49,45.37,45.48,24103.0
2024-05-24 14:00:00,45.47,45.51,45.43,45.5,34362.0,45.47,45.51,45.43,45.5,34362.0
2024-05-24 14:30:00,45.5,45.6,45.44,45.46,44942.0,45.5,45.6,45.44,45.46,44942.0
2024-05-24 15:00:00,45.46,45.53,45.34,45.45,56977.0,45.46,45.53,45.34,45.45,56977.0
2024-05-24 15:30:00,45.45,45.54,45.03,45.07,182194.0,45.45,45.54,45.03,45.07,182194.0
2024-05-28 09:30:00,45.16,45.5,44.88,45.43,48938.0,45.16,45.5,44.88,45.43,48938.0
2024-05-28 10:00:00,45.37,45.37,44.89,45.14,33259.0,45.37,45.37,44.89,45.14,33259.0
2024-05-28 10:30:00,45.14,45.33,45.07,45.28,12914.0,45.14,45.33,45.07,45.28,12914.0
2024-05-28 11:00:00,45.27,45.46,45.27,45.44,24083.0,45.27,45.46,45.27,45.44,24083.0
2024-05-28 11:30:00,45.44,45.44,45.24,45.26,15441.0,45.44,45.44,45.24,45.26,15441.0
2024-05-28 12:00:00,45.26,45.26,45.01,45.09,20333.0,45.26,45.26,45.01,45.09,20333.0
2024-05-28 12:30:00,45.09,45.09,44.9,44.91,34835.0,45.09,45.09,44.9,44.91,34835.0
2024-05-28 13:00:00,44.91,45.2,44.9,45.17,22822.0,44.91,45.2,44.9,45.17,22822.0
2024-05-28 13:30:00,45.18,45.21,45.08,45.1,14141.0,45.18,45.21,45.08,45.1,14141.0
2024-05-28 14:00:00,45.09,45.24,45.09,45.12,24420.0,45.09,45.24,45.09,45.12,24420.0
2024-05-28 14:30:00,45.11,45.17,44.98,45.14,20276.0,45.11,45.17,44.98,45.14,20276.0
2024-05-28 15:00:00,45.14,45.45,45.12,45.44,42709.0,45.14,45.45,45.12,45.44,42709.0
2024-05-28 15:30:00,45.44,45.77,45.37,45.77,188751.0,45.44,45.77,45.37,45.77,188751.0
2024-05-29 09:30:00,45.21,45.81,45.1,45.72,43985.0,45.21,45.81,45.1,45.72,43985.0
2024-05-29 10:00:00,45.74,45.76,45.5,45.52,13863.0,45.74,45.76,45.5,45.52,13863.0
2024-05-29 10:30:00,45.53,45.59,45.36,45.49,24922.0,45.53,45.59,45.36,45.49,24922.0
2024-05-29 11:00:00,45.52,45.54,45.22,45.49,17562.0,45.52,45.54,45.22,45.49,17562.0
2024-05-29 11:30:00,45.47,45.54,45.35,45.38,19031.0,45.47,45.54,45.35,45.38,19031.0
2024-05-29 12:00:00,45.37,45.55,45.31,45.54,13623.0,45.37,45.55,45.31,45.54,13623.0
2024-05-29 12:30:00,45.54,45.54,45.35,45.36,23152.0,45.54,45.54,45.35,45.36,23152.0
2024-05-29 13:00:00,45.3,45.32,45.09,45.15,21515.0,45.3,45.32,45.09,45.15,21515.0
2024-05-29 13:30:00,45.16,45.21,44.97,45.02,17023.0,45.16,45.21,44.97,45.02,17023.0
2024-05-29 14:00:00,45.0,45.03,44.85,44.85,12020.0,45.0,45.03,44.85,44.85,12020.0
2024-05-29 14:30:00,44.85,44.93,44.72,44.75,32185.0,44.85,44.93,44.72,44.75,32185.0
2024-05-29 15:00:00,44.74,44.92,44.71,44.82,34984.0,44.74,44.92,44.71,44.82,34984.0
2024-05-29 15:30:00,44.82,44.84,44.64,44.83,101909.0,44.82,44.84,44.64,44.83,101909.0
2024-05-30 09:30:00,44.92,44.92,43.98,44.16,68333.0,44.92,44.92,43.98,44.16,68333.0
2024-05-30 10:00:00,44.18,44.25,43.89,43.99,56182.0,44.18,44.25,43.89,43.99,56182.0
2024-05-30 10:30:00,43.96,44.13,43.86,44.1,24380.0,43.96,44.13,43.86,44.1,24380.0
2024-05-30 11:00:00,44.06,44.2,44.0,44.11,25693.0,44.06,44.2,44.0,44.11,25693.0
2024-05-30 11:30:00,44.16,44.26,44.03,44.16,28936.0,44.16,44.26,44.03,44.16,28936.0
2024-05-30 12:00:00,44.15,44.18,44.02,44.02,10595.0,44.15,44.18,44.02,44.02,10595.0
2024-05-30 12:30:00,44.03,44.17,43.85,43.85,24928.0,44.03,44.17,43.85,43.85,24928.0
2024-05-30 13:00:00,43.9,44.21,43.88,44.0,537340.0,43.9,44.21,43.88,44.0,537340.0
2024-05-30 13:30:00,43.97,44.01,43.74,43.79,38832.0,43.97,44.01,43.74,43.79,38832.0
2024-05-30 14:00:00,43.71,43.76,43.4,43.4,27622.0,43.71,43.76,43.4,43.4,27622.0
2024-05-30 14:30:00,43.41,43.49,43.3,43.41,21351.0,43.41,43.49,43.3,43.41,21351.0
2024-05-30 15:00:00,43.41,43.49,42.98,43.05,52701.0,43.41,43.49,42.98,43.05,52701.0
2024-05-30 15:30:00,43.07,43.48,42.93,43.44,191240.0,43.07,43.48,42.93,43.44,191240.0
2024-05-31 09:30:00,43.54,43.93,43.2,43.35,24986.0,43.54,43.93,43.2,43.35,24986.0
2024-05-31 10:00:00,43.38,43.45,42.74,42.78,91114.0,43.38,43.45,42.74,42.78,91114.0
2024-05-31 10:30:00,42.66,42.67,42.15,42.3,31043.0,42.66,42.67,42.15,42.3,31043.0
2024-05-31 11:00:00,42.32,42.37,42.14,42.33,22509.0,42.32,42.37,42.14,42.33,22509.0
2024-05-31 11:30:00,42.33,42.43,42.19,42.4,36671.0,42.33,42.43,42.19,42.4,36671.0
2024-05-31 12:00:00,42.38,42.55,42.3,42.38,53045.0,42.38,42.55,42.3,42.38,53045.0
2024-05-31 12:30:00,42.4,42.4,42.2,42.39,71552.0,42.4,42.4,42.2,42.39,71552.0
2024-05-31 13:00:00,42.4,42.67,42.35,42.62,30481.0,42.4,42.67,42.35,42.62,30481.0
2024-05-31 13:30:00,42.62,42.74,42.4,42.48,45595.0,42.62,42.74,42.4,42.48,45595.0
2024-05-31 14:00:00,42.48,42.62,42.41,42.45,30643.0,42.48,42.62,42.41,42.45,30643.0
2024-05-31 14:30:00,42.45,42.59,42.32,42.56,45763.0,42.45,42.59,42.32,42.56,45763.0
2024-05-31 15:00:00,42.53,42.63,42.44,42.61,56742.0,42.53,42.63,42.44,42.61,56742.0
2024-05-31 15:30:00,42.61,42.98,42.45,42.96,177001.0,42.61,42.98,42.45,42.96,177001.0
2024-06-03 09:30:00,43.11,43.31,42.22,42.46,33502.0,43.11,43.31,42.22,42.46,33502.0
2024-06-03 10:00:00,42.57,42.79,42.42,42.59,42984.0,42.57,42.79,42.42,42.59,42984.0
2024-06-03 10:30:00,42.55,42.59,42.21,42.29,44478.0,42.55,42.59,42.21,42.29,44478.0
2024-06-03 11:00:00,42.29,42.38,42.03,42.26,48731.0,42.29,42.38,42.03,42.26,48731.0
2024-06-03 11:30:00,42.26,42.39,42.0,42.1,61340.0,42.26,42.39,42.0,42.1,61340.0
2024-06-03 12:00:00,42.1,42.1,41.85,41.86,35309.0,42.1,42.1,41.85,41.86,35309.0
2024-06-03 12:30:00,41.86,41.89,41.68,41.75,30524.0,41.86,41.89,41.68,41.75,30524.0
2024-06-03 13:00:00,41.75,42.07,41.65,42.06,34963.0,41.75,42.07,41.65,42.06,34963.0
2024-06-03 13:30:00,42.07,42.17,42.05,42.05,17221.0,42.07,42.17,42.05,42.05,17221.0
2024-06-03 14:00:00,42.09,42.18,41.99,42.11,26535.0,42.09,42.18,41.99,42.11,26535.0
2024-06-03 14:30:00,42.12,42.13,42.01,42.1,26750.0,42.12,42.13,42.01,42.1,26750.0
2024-06-03 15:00:00,42.09,42.32,42.02,42.13,38108.0,42.09,42.32,42.02,42.13,38108.0
2024-06-03 15:30:00,42.15,42.2,41.97,42.16,227674.0,42.15,42.2,41.97,42.16,227674.0
2024-06-04 09:30:00,42.2,42.3,41.92,42.13,19997.0,42.2,42.3,41.92,42.13,19997.0
2024-06-04 10:00:00,42.22,42.37,41.97,42.05,20485.0,42.22,42.37,41.97,42.05,20485.0
2024-06-04 10:30:00,42.06,42.11,41.72,41.72,21470.0,42.06,42.11,41.72,41.72,21470.0
2024-06-04 11:00:00,41.71,41.75,41.56,41.65,29458.0,41.71,41.75,41.56,41.65,29458.0
2024-06-04 11:30:00,41.68,41.82,41.58,41.76,24837.0,41.68,41.82,41.58,41.76,24837.0
2024-06-04 12:00:00,41.74,41.75,41.55,41.67,29971.0,41.74,41.75,41.55,41.67,29971.0
2024-06-04 12:30:00,41.66,41.77,41.56,41.72,28387.0,41.66,41.77,41.56,41.72,28387.0
2024-06-04 13:00:00,41.72,41.72,41.49,41.52,15600.0,41.72,41.72,41.49,41.52,15600.0
2024-06-04 13:30:00,41.52,41.56,41.43,41.54,25404.0,41.52,41.56,41.43,41.54,25404.0
2024-06-04 14:00:00,41.54,41.59,41.47,41.55,21680.0,41.54,41.59,41.47,41.55,21680.0
2024-06-04 14:30:00,41.54,41.54,41.29,41.29,16949.0,41.54,41.54,41.29,41.29,16949.0
2024-06-04 15:00:00,41.27,41.28,41.13,41.23,40304.0,41.27,41.28,41.13,41.23,40304.0
2024-06-04 15:30:00,41.23,41.58,41.23,41.47,202207.0,41.23,41.58,41.23,41.47,202207.0
2024-06-05 09:30:00,41.93,42.19,41.68,41.95,16506.0,41.93,42.19,41.68,41.95,16506.0
2024-06-05 10:00:00,41.92,41.93,41.53,41.9,46318.0,41.92,41.93,41.53,41.9,46318.0
2024-06-05 10:30:00,41.88,42.48,41.76,42.16,39894.0,41.88,42.48,41.76,42.16,39894.0
2024-06-05 11:00:00,42.19,42.64,42.15,42.47,26847.0,42.19,42.64,42.15,42.47,26847.0
2024-06-05 11:30:00,42.45,42.65,42.41,42.65,13805.0,42.45,42.65,42.41,42.65,13805.0
2024-06-05 12:00:00,42.65,42.67,42.45,42.45,18139.0,42.65,42.67,42.45,42.45,18139.0
2024-06-05 12:30:00,42.45,42.54,42.43,42.44,25350.0,42.45,42.54,42.43,42.44,25350.0
2024-06-05 13:00:00,42.42,42.83,42.42,42.62,41731.0,42.42,42.83,42.42,42.62,41731.0
2024-06-05 13:30:00,42.67,42.75,42.64,42.68,8627.0,42.67,42.75,42.64,42.68,8627.0
2024-06-05 14:00:00,42.65,42.81,42.57,42.81,47917.0,42.65,42.81,42.57,42.81,47917.0
2024-06-05 14:30:00,42.79,42.87,42.61,42.64,102864.0,42.79,42.87,42.61,42.64,102864.0
2024-06-05 15:00:00,42.64,42.86,42.64,42.75,102000.0,42.64,42.86,42.64,42.75,102000.0
2024-06-05 15:30:00,42.75,42.92,42.72,42.82,213868.0,42.75,42.92,42.72,42.82,213868.0
2024-06-06 09:30:00,42.99,42.99,42.57,42.75,23788.0,42.99,42.99,42.57,42.75,23788.0
2024-06-06 10:00:00,42.73,43.1,42.71,42.95,21801.0,42.73,43.1,42.71,42.95,21801.0
2024-06-06 10:30:00,42.92,43.05,42.9,42.98,15577.0,42.92,43.05,42.9,42.98,15577.0
2024-06-06 11:00:00,43.0,43.0,42.62,42.68,20548.0,43.0,43.0,42.62,42.68,20548.0
2024-06-06 11:30:00,42.68,42.68,42.44,42.55,9158.0,42.68,42.68,42.44,42.55,9158.0
2024-06-06 12:00:00,42.5,42.69,42.5,42.67,6332.0,42.5,42.69,42.5,42.67,6332.0
2024-06-06 12:30:00,42.68,42.7,42.51,42.56,6967.0,42.68,42.7,42.51,42.56,6967.0
2024-06-06 13:00:00,42.55,42.56,42.42,42.51,10915.0,42.55,42.56,42.42,42.51,10915.0
2024-06-06 13:30:00,42.51,42.56,42.47,42.5,8979.0,42.51,42.56,42.47,42.5,8979.0
2024-06-06 14:00:00,42.51,42.51,42.35,42.46,19687.0,42.51,42.51,42.35,42.46,19687.0
2024-06-06 14:30:00,42.44,42.53,42.38,42.48,20350.0,42.44,42.53,42.38,42.48,20350.0
2024-06-06 15:00:00,42.47,42.52,42.41,42.46,25728.0,42.47,42.52,42.41,42.46,25728.0
2024-06-06 15:30:00,42.46,42.47,42.26,42.29,95484.0,42.46,42.47,42.26,42.29,95484.0
2024-06-07 09:30:00,42.29,42.37,41.88,42.16,28572.0,42.29,42.37,41.88,42.16,28572.0
2024-06-07 10:00:00,42.15,42.39,42.1,42.33,26045.0,42.15,42.39,42.1,42.33,26045.0
2024-06-07 10:30:00,42.34,42.41,42.16,42.25,18274.0,42.34,42.41,42.16,42.25,18274.0
2024-06-07 11:00:00,42.25,42.27,41.96,42.13,31548.0,42.25,42.27,41.96,42.13,31548.0
2024-06-07 11:30:00,42.13,42.24,42.1,42.18,17421.0,42.13,42.24,42.1,42.18,17421.0
2024-06-07 12:00:00,42.15,42.18,42.0,42.18,12849.0,42.15,42.18,42.0,42.18,12849.0
2024-06-07 12:30:00,42.16,42.18,41.95,42.05,13967.0,42.16,42.18,41.95,42.05,13967.0
2024-06-07 13:00:00,42.02,42.04,41.93,41.98,16450.0,42.02,42.04,41.93,41.98,16450.0
2024-06-07 13:30:00,41.98,42.13,41.98,42.08,12499.0,41.98,42.13,41.98,42.08,12499.0
2024-06-07 14:00:00,42.07,42.27,41.94,42.18,24913.0,42.07,42.27,41.94,42.18,24913.0
2024-06-07 14:30:00,42.16,42.35,42.16,42.23,21834.0,42.16,42.35,42.16,42.23,21834.0
2024-06-07 15:00:00,42.2,42.29,42.16,42.28,21725.0,42.2,42.29,42.16,42.28,21725.0
2024-06-07 15:30:00,42.27,42.39,42.2,42.37,113772.0,42.27,42.39,42.2,42.37,113772.0
2024-06-10 09:30:00,42.27,43.03,42.08,42.91,50292.0,42.27,43.03,42.08,42.91,50292.0
2024-06-10 10:00:00,42.91,42.92,42.58,42.77,64113.0,42.91,42.92,42.58,42.77,64113.0
2024-06-10 10:30:00,42.8,42.91,42.67,42.91,118008.0,42.8,42.91,42.67,42.91,118008.0
2024-06-10 11:00:00,42.89,42.9,42.65,42.9,37155.0,42.89,42.9,42.65,42.9,37155.0
2024-06-10 11:30:00,42.9,42.96,42.82,42.82,18296.0,42.9,42.96,42.82,42.82,18296.0
2024-06-10 12:00:00,42.84,42.97,42.77,42.91,53457.0,42.84,42.97,42.77,42.91,53457.0
2024-06-10 12:30:00,42.92,42.92,42.78,42.83,17619.0,42.92,42.92,42.78,42.83,17619.0
2024-06-10 13:00:00,42.83,42.97,42.79,42.84,19289.0,42.83,42.97,42.79,42.84,19289.0
2024-06-10 13:30:00,42.81,42.93,42.77,42.9,15475.0,42.81,42.93,42.77,42.9,15475.0
2024-06-10 14:00:00,42.92,42.94,42.79,42.89,42544.0,42.92,42.94,42.79,42.89,42544.0
2024-06-10 14:30:00,42.86,42.97,42.85,42.9,61702.0,42.86,42.97,42.85,42.9,61702.0
2024-06-10 15:00:00,42.92,42.93,42.78,42.83,48328.0,42.92,42.93,42.78,42.83,48328.0
2024-06-10 15:30:00,42.83,42.91,42.65,42.65,251677.0,42.83,42.91,42.65,42.65,251677.0
2024-06-11 09:30:00,42.39,42.59,41.92,42.02,109507.0,42.39,42.59,41.92,42.02,109507.0
2024-06-11 10:00:00,41.95,42.25,41.87,42.06,67433.0,41.95,42.25,41.87,42.06,67433.0
2024-06-11 10:30:00,42.08,42.24,42.05,42.21,30518.0,42.08,42.24,42.05,42.21,30518.0
2024-06-11 11:00:00,42.21,42.66,42.19,42.64,28311.0,42.21,42.66,42.19,42.64,28311.0
2024-06-11 11:30:00,42.64,42.7,42.5,42.64,39606.0,42.64,42.7,42.5,42.64,39606.0
2024-06-11 12:00:00,42.63,42.71,42.57,42.59,17119.0,42.63,42.71,42.57,42.59,17119.0
2024-06-11 12:30:00,42.61,42.64,42.38,42.53,38843.0,42.61,42.64,42.38,42.53,38843.0
2024-06-11 13:00:00,42.54,42.65,42.46,42.6,82901.0,42.54,42.65,42.46,42.6,82901.0
2024-06-11 13:30:00,42.58,42.74,42.54,42.64,39146.0,42.58,42.74,42.54,42.64,39146.0
2024-06-11 14:00:00,42.61,42.7,42.54,42.58,23064.0,42.61,42.7,42.54,42.58,23064.0
2024-06-11 14:30:00,42.55,42.81,42.5,42.77,76009.0,42.55,42.81,42.5,42.77,76009.0
2024-06-11 15:00:00,42.78,43.06,42.78,42.91,39506.0,42.78,43.06,42.78,42.91,39506.0
2024-06-11 15:30:00,42.91,43.18,42.88,42.95,179834.0,42.91,43.18,42.88,42.95,179834.0
2024-06-12 09:30:00,43.8,44.44,43.48,44.19,63413.0,43.8,44.44,43.48,44.19,63413.0
2024-06-12 10:00:00,44.26,44.47,44.08,44.39,99704.0,44.26,44.47,44.08,44.39,99704.0
2024-06-12 10:30:00,44.4,44.4,44.02,44.02,44155.0,44.4,44.4,44.02,44.02,44155.0
2024-06-12 11:00:00,44.02,44.14,43.91,44.01,29134.0,44.02,44.14,43.91,44.01,29134.0
2024-06-12 11:30:00,44.03,44.18,43.99,44.01,18215.0,44.03,44.18,43.99,44.01,18215.0
2024-06-12 12:00:00,44.0,44.02,43.89,43.89,13991.0,44.0,44.02,43.89,43.89,13991.0
2024-06-12 12:30:00,43.89,43.91,43.75,43.78,24564.0,43.89,43.91,43.75,43.78,24564.0
2024-06-12 13:00:00,43.77,43.82,43.58,43.61,10457.0,43.77,43.82,43.58,43.61,10457.0
2024-06-12 13:30:00,43.61,43.61,43.41,43.41,14289.0,43.61,43.61,43.41,43.41,14289.0
2024-06-12 14:00:00,43.4,43.41,43.15,43.28,31243.0,43.4,43.41,43.15,43.28,31243.0
2024-06-12 14:30:00,43.29,43.33,42.89,43.06,33655.0,43.29,43.33,42.89,43.06,33655.0
2024-06-12 15:00:00,43.08,43.14,42.59,42.64,98588.0,43.08,43.14,42.59,42.64,98588.0
2024-06-12 15:30:00,42.63,42.74,42.49,42.5,204169.0,42.63,42.74,42.49,42.5,204169.0
2024-06-13 09:30:00,42.58,42.58,41.84,41.88,17353.0,42.58,42.58,41.84,41.88,17353.0
2024-06-13 10:00:00,41.88,42.18,41.86,42.02,18645.0,41.88,42.18,41.86,42.02,18645.0
2024-06-13 10:30:00,42.05,42.05,41.77,41.83,63401.0,42.05,42.05,41.77,41.83,63401.0
2024-06-13 11:00:00,41.83,41.9,41.7,41.73,20345.0,41.83,41.9,41.7,41.73,20345.0
2024-06-13 11:30:00,41.73,41.77,41.52,41.6,24352.0,41.73,41.77,41.52,41.6,24352.0
2024-06-13 12:00:00,41.58,41.59,41.42,41.53,57314.0,41.58,41.59,41.42,41.53,57314.0
2024-06-13 12:30:00,41.53,41.67,41.53,41.58,18539.0,41.53,41.67,41.53,41.58,18539.0
2024-06-13 13:00:00,41.55,41.7,41.55,41.7,16583.0,41.55,41.7,41.55,41.7,16583.0
2024-06-13 13:30:00,41.73,41.94,41.7,41.94,31558.0,41.73,41.94,41.7,41.94,31558.0
2024-06-13 14:00:00,41.95,42.05,41.89,41.91,24126.0,41.95,42.05,41.89,41.91,24126.0
2024-06-13 14:30:00,41.93,42.04,41.84,41.88,32916.0,41.93,42.04,41.84,41.88,32916.0
2024-06-13 15:00:00,41.87,42.0,41.83,41.88,39914.0,41.87,42.0,41.83,41.88,39914.0
2024-06-13 15:30:00,41.88,41.92,41.74,41.83,142859.0,41.88,41.92,41.74,41.83,142859.0
2024-06-14 09:30:00,43.05,43.1,42.05,42.34,181818.0,43.05,43.1,42.05,42.34,181818.0
2024-06-14 10:00:00,42.31,42.37,41.84,42.07,84716.0,42.31,42.37,41.84,42.07,84716.0
2024-06-14 10:30:00,42.02,42.31,41.95,42.24,42487.0,42.02,42.31,41.95,42.24,42487.0
2024-06-14 11:00:00,42.24,42.3,42.11,42.25,77187.0,42.24,42.3,42.11,42.25,77187.0
2024-06-14 11:30:00,42.2,42.33,41.9,42.08,57642.0,42.2,42.33,41.9,42.08,57642.0
2024-06-14 12:00:00,42.09,42.16,41.9,42.01,68051.0,42.09,42.16,41.9,42.01,68051.0
2024-06-14 12:30:00,41.99,42.24,41.96,42.19,45916.0,41.99,42.24,41.96,42.19,45916.0
2024-06-14 13:00:00,42.18,42.27,42.17,42.19,56599.0,42.18,42.27,42.17,42.19,56599.0
2024-06-14 13:30:00,42.19,42.21,42.08,42.16,47719.0,42.19,42.21,42.08,42.16,47719.0
2024-06-14 14:00:00,42.17,42.37,42.13,42.35,139679.0,42.17,42.37,42.13,42.35,139679.0
2024-06-14 14:30:00,42.36,42.64,42.32,42.61,64682.0,42.36,42.64,42.32,42.61,64682.0
2024-06-14 15:00:00,42.6,42.77,42.52,42.6,67541.0,42.6,42.77,42.52,42.6,67541.0
2024-06-14 15:30:00,42.61,42.85,42.47,42.84,271176.0,42.61,42.85,42.47,42.84,271176.0
2024-06-17 09:30:00,42.8,42.87,42.35,42.62,62547.0,42.8,42.87,42.35,42.62,62547.0
2024-06-17 10:00:00,42.62,43.04,42.62,42.73,60322.0,42.62,43.04,42.62,42.73,60322.0
2024-06-17 10:30:00,42.81,42.81,42.29,42.4,80767.0,42.81,42.81,42.29,42.4,80767.0
2024-06-17 11:00:00,42.39,42.47,42.33,42.41,20227.0,42.39,42.47,42.33,42.41,20227.0
2024-06-17 11:30:00,42.44,42.58,42.35,42.55,32135.0,42.44,42.58,42.35,42.55,32135.0
2024-06-17 12:00:00,42.57,42.83,42.53,42.78,18568.0,42.57,42.83,42.53,42.78,18568.0
2024-06-17 12:30:00,42.8,42.91,42.71,42.88,14176.0,42.8,42.91,42.71,42.88,14176.0
2024-06-17 13:00:00,42.9,43.02,42.86,42.88,67769.0,42.9,43.02,42.86,42.88,67769.0
2024-06-17 13:30:00,42.89,43.16,42.86,43.15,34314.0,42.89,43.16,42.86,43.15,34314.0
2024-06-17 14:00:00,43.12,43.3,43.12,43.3,34990.0,43.12,43.3,43.12,43.3,34990.0
2024-06-17 14:30:00,43.35,43.42,43.31,43.41,25005.0,43.35,43.42,43.31,43.41,25005.0
2024-06-17 15:00:00,43.41,43.51,43.26,43.5,88409.0,43.41,43.51,43.26,43.5,88409.0
2024-06-17 15:30:00,43.51,43.74,43.27,43.72,295633.0,43.51,43.74,43.27,43.72,295633.0
2024-06-18 09:30:00,43.59,43.59,42.38,42.93,75442.0,43.59,43.59,42.38,42.93,75442.0
2024-06-18 10:00:00,42.96,43.12,42.42,43.11,45993.0,42.96,43.12,42.42,43.11,45993.0
2024-06-18 10:30:00,43.12,43.43,43.1,43.27,49139.0,43.12,43.43,43.1,43.27,49139.0
2024-06-18 11:00:00,43.27,43.44,43.08,43.23,32015.0,43.27,43.44,43.08,43.23,32015.0
2024-06-18 11:30:00,43.23,43.27,42.97,43.1,17855.0,43.23,43.27,42.97,43.1,17855.0
2024-06-18 12:00:00,43.1,43.25,43.07,43.13,23310.0,43.1,43.25,43.07,43.13,23310.0
2024-06-18 12:30:00,43.11,43.27,43.1,43.22,19108.0,43.11,43.27,43.1,43.22,19108.0
2024-06-18 13:00:00,43.22,43.35,43.18,43.34,18797.0,43.22,43.35,43.18,43.34,18797.0
2024-06-18 13:30:00,43.32,43.4,43.26,43.32,21767.0,43.32,43.4,43.26,43.32,21767.0
2024-06-18 14:00:00,43.32,43.39,43.17,43.34,30130.0,43.32,43.39,43.17,43.34,30130.0
2024-06-18 14:30:00,43.33,43.46,43.28,43.29,82680.0,43.33,43.46,43.28,43.29,82680.0
2024-06-18 15:00:00,43.31,43.41,43.24,43.38,64053.0,43.31,43.41,43.24,43.38,64053.0
2024-06-18 15:30:00,43.36,43.42,43.2,43.3,198627.0,43.36,43.42,43.2,43.3,198627.0
2024-06-20 09:30:00,43.32,43.58,43.02,43.53,15967.0,43.32,43.58,43.02,43.53,15967.0
2024-06-20 10:00:00,43.55,43.55,43.09,43.26,34988.0,43.55,43.55,43.09,43.26,34988.0
2024-06-20 10:30:00,43.26,43.28,43.04,43.12,21939.0,43.26,43.28,43.04,43.12,21939.0
2024-06-20 11:00:00,43.12,43.42,43.07,43.28,31581.0,43.12,43.42,43.07,43.28,31581.0
2024-06-20 11:30:00,43.25,43.32,43.17,43.2,25049.0,43.25,43.32,43.17,43.2,25049.0
2024-06-20 12:00:00,43.19,43.48,43.17,43.46,28117.0,43.19,43.48,43.17,43.46,28117.0
2024-06-20 12:30:00,43.46,43.5,43.34,43.39,23071.0,43.46,43.5,43.34,43.39,23071.0
2024-06-20 13:00:00,43.41,43.61,43.32,43.38,30081.0,43.41,43.61,43.32,43.38,30081.0
2024-06-20 13:30:00,43.39,43.47,43.29,43.47,22311.0,43.39,43.47,43.29,43.47,22311.0
2024-06-20 14:00:00,43.47,43.56,43.43,43.44,34846.0,43.47,43.56,43.43,43.44,34846.0
2024-06-20 14:30:00,43.44,43.5,43.37,43.37,28461.0,43.44,43.5,43.37,43.37,28461.0
2024-06-20 15:00:00,43.36,43.38,43.18,43.28,37642.0,43.36,43.38,43.18,43.28,37642.0
2024-06-20 15:30:00,43.3,43.44,43.09,43.33,134510.0,43.3,43.44,43.09,43.33,134510.0
2024-06-21 09:30:00,43.38,43.78,43.05,43.68,185037.0,43.38,43.78,43.05,43.68,185037.0
2024-06-21 10:00:00,43.68,43.68,43.25,43.56,18078.0,43.68,43.68,43.25,43.56,18078.0
2024-06-21 10:30:00,43.55,43.8,43.43,43.73,29697.0,43.55,43.8,43.43,43.73,29697.0
2024-06-21 11:00:00,43.73,43.92,43.72,43.85,21715.0,43.73,43.92,43.72,43.85,21715.0
2024-06-21 11:30:00,43.85,43.85,43.59,43.8,51475.0,43.85,43.85,43.59,43.8,51475.0
2024-06-21 12:00:00,43.8,43.85,43.78,43.83,23261.0,43.8,43.85,43.78,43.83,23261.0
2024-06-21 12:30:00,43.82,44.12,43.81,44.08,48747.0,43.82,44.12,43.81,44.08,48747.0
2024-06-21 13:00:00,44.06,44.16,43.88,43.99,35488.0,44.06,44.16,43.88,43.99,35488.0
2024-06-21 13:30:00,43.99,44.27,43.99,44.26,19336.0,43.99,44.27,43.99,44.26,19336.0
2024-06-21 14:00:00,44.26,44.27,44.12,44.12,37568.0,44.26,44.27,44.12,44.12,37568.0
2024-06-21 14:30:00,44.12,44.12,43.84,43.9,51935.0,44.12,44.12,43.84,43.9,51935.0
2024-06-21 15:00:00,43.9,43.96,43.79,43.8,44593.0,43.9,43.96,43.79,43.8,44593.0
2024-06-21 15:30:00,43.8,44.26,43.75,44.22,315605.0,43.8,44.26,43.75,44.22,315605.0
2024-06-24 09:30:00,44.13,44.65,43.99,44.23,41580.0,44.13,44.65,43.99,44.23,41580.0
2024-06-24 10:00:00,44.24,44.32,43.83,43.98,24642.0,44.24,44.32,43.83,43.98,24642.0
2024-06-24 10:30:00,43.99,44.03,43.61,43.69,32388.0,43.99,44.03,43.61,43.69,32388.0
2024-06-24 11:00:00,43.72,43.96,43.65,43.88,452672.0,43.72,43.96,43.65,43.88,452672.0
2024-06-24 11:30:00,43.79,43.95,43.59,43.65,83770.0,43.79,43.95,43.59,43.65,83770.0
2024-06-24 12:00:00,43.66,43.78,43.49,43.5,24103.0,43.66,43.78,43.49,43.5,24103.0
2024-06-24 12:30:00,43.5,43.65,43.41,43.51,85303.0,43.5,43.65,43.41,43.51,85303.0
2024-06-24 13:00:00,43.53,43.67,43.39,43.44,72617.0,43.53,43.67,43.39,43.44,72617.0
2024-06-24 13:30:00,43.47,43.57,43.34,43.5,66719.0,43.47,43.57,43.34,43.5,66719.0
2024-06-24 14:00:00,43.49,43.76,43.49,43.67,57644.0,43.49,43.76,43.49,43.67,57644.0
2024-06-24 14:30:00,43.66,43.74,43.56,43.58,49612.0,43.66,43.74,43.56,43.58,49612.0
2024-06-24 15:00:00,43.57,43.88,43.54,43.75,59876.0,43.57,43.88,43.54,43.75,59876.0
2024-06-24 15:30:00,43.75,43.76,43.3,43.32,242972.0,43.75,43.76,43.3,43.32,242972.0
2024-06-25 09:30:00,43.3,43.6,42.72,42.85,37277.0,43.3,43.6,42.72,42.85,37277.0
2024-06-25 10:00:00,42.87,43.32,42.86,43.08,45168.0,42.87,43.32,42.86,43.08,45168.0
2024-06-25 10:30:00,43.1,43.15,42.96,43.03,40813.0,43.1,43.15,42.96,43.03,40813.0
2024-06-25 11:00:00,43.05,43.13,43.0,43.07,32647.0,43.05,43.13,43.0,43.07,32647.0
2024-06-25 11:30:00,43.07,43.2,43.0,43.06,16719.0,43.07,43.2,43.0,43.06,16719.0
2024-06-25 12:00:00,43.06,43.1,42.98,43.05,16836.0,43.06,43.1,42.98,43.05,16836.0
2024-06-25 12:30:00,43.04,43.07,42.87,42.87,47941.0,43.04,43.07,42.87,42.87,47941.0
2024-06-25 13:00:00,42.89,42.89,42.7,42.75,27660.0,42.89,42.89,42.7,42.75,27660.0
2024-06-25 13:30:00,42.77,42.9,42.76,42.83,11008.0,42.77,42.9,42.76,42.83,11008.0
2024-06-25 14:00:00,42.82,42.85,42.77,42.81,14641.0,42.82,42.85,42.77,42.81,14641.0
2024-06-25 14:30:00,42.82,42.84,42.72,42.79,20332.0,42.82,42.84,42.72,42.79,20332.0
2024-06-25 15:00:00,42.78,42.9,42.77,42.84,20481.0,42.78,42.9,42.77,42.84,20481.0
2024-06-25 15:30:00,42.84,43.34,42.83,43.31,162675.0,42.84,43.34,42.83,43.31,162675.0
2024-06-26 09:30:00,43.17,43.17,42.58,42.83,23888.0,43.17,43.17,42.58,42.83,23888.0
2024-06-26 10:00:00,42.75,43.09,42.74,42.94,20038.0,42.75,43.09,42.74,42.94,20038.0
2024-06-26 10:30:00,42.95,43.28,42.93,43.22,41757.0,42.95,43.28,42.93,43.22,41757.0
2024-06-26 11:00:00,43.25,43.59,43.2,43.55,29854.0,43.25,43.59,43.2,43.55,29854.0
2024-06-26 11:30:00,43.51,43.67,43.51,43.62,27405.0,43.51,43.67,43.51,43.62,27405.0
2024-06-26 12:00:00,43.59,43.69,43.48,43.6,63765.0,43.59,43.69,43.48,43.6,63765.0
2024-06-26 12:30:00,43.63,43.86,43.58,43.86,17176.0,43.63,43.86,43.58,43.86,17176.0
2024-06-26 13:00:00,43.85,43.88,43.72,43.82,19187.0,43.85,43.88,43.72,43.82,19187.0
2024-06-26 13:30:00,43.82,43.87,43.7,43.78,21212.0,43.82,43.87,43.7,43.78,21212.0
2024-06-26 14:00:00,43.77,43.95,43.73,43.95,20638.0,43.77,43.95,43.73,43.95,20638.0
2024-06-26 14:30:00,43.95,44.01,43.76,43.77,39023.0,43.95,44.01,43.76,43.77,39023.0
2024-06-26 15:00:00,43.76,43.77,43.33,43.36,57316.0,43.76,43.77,43.33,43.36,57316.0
2024-06-26 15:30:00,43.35,43.6,43.33,43.47,96991.0,43.35,43.6,43.33,43.47,96991.0
2024-06-27 09:30:00,43.57,44.58,43.42,44.38,58195.0,43.57,44.58,43.42,44.38,58195.0
2024-06-27 10:00:00,44.43,44.98,44.39,44.96,53808.0,44.43,44.98,44.39,44.96,53808.0
2024-06-27 10:30:00,44.97,45.48,44.97,45.48,43736.0,44.97,45.48,44.97,45.48,43736.0
2024-06-27 11:00:00,45.46,45.74,45.45,45.57,41021.0,45.46,45.74,45.45,45.57,41021.0
2024-06-27 11:30:00,45.52,45.55,45.22,45.44,56572.0,45.52,45.55,45.22,45.44,56572.0
2024-06-27 12:00:00,45.44,45.72,45.42,45.64,41819.0,45.44,45.72,45.42,45.64,41819.0
2024-06-27 12:30:00,45.65,45.76,45.59,45.68,62828.0,45.65,45.76,45.59,45.68,62828.0
2024-06-27 13:00:00,45.68,45.93,45.67,45.82,31775.0,45.68,45.93,45.67,45.82,31775.0
2024-06-27 13:30:00,45.8,46.32,45.7,46.04,32522.0,45.8,46.32,45.7,46.04,32522.0
2024-06-27 14:00:00,46.04,46.04,45.76,45.86,56102.0,46.04,46.04,45.76,45.86,56102.0
2024-06-27 14:30:00,45.85,46.05,45.82,46.03,40825.0,45.85,46.05,45.82,46.03,40825.0
2024-06-27 15:00:00,46.02,46.11,45.92,46.01,35635.0,46.02,46.11,45.92,46.01,35635.0
2024-06-27 15:30:00,46.01,46.22,45.76,45.97,276594.0,46.01,46.22,45.76,45.97,276594.0
2024-06-28 09:30:00,46.14,47.63,46.14,47.36,79906.0,46.14,47.63,46.14,47.36,79906.0
2024-06-28 10:00:00,47.4,47.76,47.27,47.42,58277.0,47.4,47.76,47.27,47.42,58277.0
2024-06-28 10:30:00,47.4,47.43,47.25,47.26,74319.0,47.4,47.43,47.25,47.26,74319.0
2024-06-28 11:00:00,47.27,47.32,46.98,47.16,116325.0,47.27,47.32,46.98,47.16,116325.0
2024-06-28 11:30:00,47.19,47.59,47.1,47.59,52278.0,47.19,47.59,47.1,47.59,52278.0
2024-06-28 12:00:00,47.61,47.82,47.49,47.73,44070.0,47.61,47.82,47.49,47.73,44070.0
2024-06-28 12:30:00,47.74,47.76,47.4,47.41,29433.0,47.74,47.76,47.4,47.41,29433.0
2024-06-28 13:00:00,47.4,47.98,47.33,47.92,53927.0,47.4,47.98,47.33,47.92,53927.0
2024-06-28 13:30:00,47.9,48.0,47.84,47.95,48786.0,47.9,48.0,47.84,47.95,48786.0
2024-06-28 14:00:00,47.93,48.02,47.85,48.02,49082.0,47.93,48.02,47.85,48.02,49082.0
2024-06-28 14:30:00,48.0,48.18,47.9,48.18,54534.0,48.0,48.18,47.9,48.18,54534.0
2024-06-28 15:00:00,48.16,48.22,48.04,48.07,51852.0,48.16,48.22,48.04,48.07,51852.0
2024-06-28 15:30:00,48.06,48.13,47.68,47.97,398366.0,48.06,48.13,47.68,47.97,398366.0
2024-07-01 09:30:00,47.97,48.02,46.84,47.24,54562.0,47.97,48.02,46.84,47.24,54562.0
2024-07-01 10:00:00,47.29,47.61,46.99,47.26,71468.0,47.29,47.61,46.99,47.26,71468.0
2024-07-01 10:30:00,47.28,47.3,47.01,47.24,60994.0,47.28,47.3,47.01,47.24,60994.0
2024-07-01 11:00:00,47.2,47.25,47.07,47.13,21878.0,47.2,47.25,47.07,47.13,21878.0
2024-07-01 11:30:00,47.12,47.23,47.1,47.21,16705.0,47.12,47.23,47.1,47.21,16705.0
2024-07-01 12:00:00,47.23,47.35,47.21,47.32,47906.0,47.23,47.35,47.21,47.32,47906.0
2024-07-01 12:30:00,47.32,47.38,47.18,47.3,26704.0,47.32,47.38,47.18,47.3,26704.0
2024-07-01 13:00:00,47.28,47.45,47.28,47.41,50694.0,47.28,47.45,47.28,47.41,50694.0
2024-07-01 13:30:00,47.42,47.43,47.28,47.32,31117.0,47.42,47.43,47.28,47.32,31117.0
2024-07-01 14:00:00,47.33,47.49,47.26,47.47,29949.0,47.33,47.49,47.26,47.47,29949.0
2024-07-01 14:30:00,47.44,47.52,47.4,47.5,16862.0,47.44,47.52,47.4,47.5,16862.0
2024-07-01 15:00:00,47.5,47.64,47.43,47.64,20206.0,47.5,47.64,47.43,47.64,20206.0
2024-07-01 15:30:00,47.65,47.68,47.4,47.5,135399.0,47.65,47.68,47.4,47.5,135399.0
2024-07-02 09:30:00,47.55,47.74,47.28,47.39,23865.0,47.55,47.74,47.28,47.39,23865.0
2024-07-02 10:00:00,47.33,47.53,47.2,47.27,12875.0,47.33,47.53,47.2,47.27,12875.0
2024-07-02 10:30:00,47.28,47.38,47.16,47.36,25292.0,47.28,47.38,47.16,47.36,25292.0
2024-07-02 11:00:00,47.36,47.48,47.29,47.37,17398.0,47.36,47.48,47.29,47.37,17398.0
2024-07-02 11:30:00,47.4,47.55,47.38,47.42,11275.0,47.4,47.55,47.38,47.42,11275.0
2024-07-02 12:00:00,47.41,47.55,47.38,47.52,14584.0,47.41,47.55,47.38,47.52,14584.0
2024-07-02 12:30:00,47.55,47.65,47.52,47.53,10442.0,47.55,47.65,47.52,47.53,10442.0
2024-07-02 13:00:00,47.54,47.87,47.54,47.84,9599.0,47.54,47.87,47.54,47.84,9599.0
2024-07-02 13:30:00,47.84,47.87,47.71,47.79,12940.0,47.84,47.87,47.71,47.79,12940.0
2024-07-02 14:00:00,47.79,47.88,47.73,47.76,8905.0,47.79,47.88,47.73,47.76,8905.0
2024-07-02 14:30:00,47.76,47.83,47.71,47.73,11335.0,47.76,47.83,47.71,47.73,11335.0
2024-07-02 15:00:00,47.76,47.96,47.76,47.92,12288.0,47.76,47.96,47.76,47.92,12288.0
2024-07-02 15:30:00,47.94,48.13,47.84,48.04,190812.0,47.94,48.13,47.84,48.04,190812.0
2024-07-03 09:30:00,48.03,48.49,47.84,48.29,27391.0,48.03,48.49,47.84,48.29,27391.0
2024-07-03 10:00:00,48.23,48.23,47.98,48.22,75361.0,48.23,48.23,47.98,48.22,75361.0
2024-07-03 10:30:00,48.23,48.33,48.16,48.19,25259.0,48.23,48.33,48.16,48.19,25259.0
2024-07-03 11:00:00,48.2,48.4,48.16,48.31,19961.0,48.2,48.4,48.16,48.31,19961.0
2024-07-03 11:30:00,48.26,48.42,48.18,48.41,22484.0,48.26,48.42,48.18,48.41,22484.0
2024-07-03 12:00:00,48.41,48.44,48.13,48.17,42783.0,48.41,48.44,48.13,48.17,42783.0
2024-07-03 12:30:00,48.15,48.15,47.84,47.98,69923.0,48.15,48.15,47.84,47.98,69923.0
2024-07-05 09:30:00,47.67,48.15,47.48,48.1,23893.0,47.67,48.15,47.48,48.1,23893.0
2024-07-05 10:00:00,47.91,47.98,47.61,47.97,20414.0,47.91,47.98,47.61,47.97,20414.0
2024-07-05 10:30:00,48.0,48.26,47.92,48.2,18697.0,48.0,48.26,47.92,48.2,18697.0
2024-07-05 11:00:00,48.23,48.3,48.17,48.18,14473.0,48.23,48.3,48.17,48.18,14473.0
2024-07-05 11:30:00,48.19,48.31,48.13,48.28,11016.0,48.19,48.31,48.13,48.28,11016.0
2024-07-05 12:00:00,48.23,48.52,48.22,48.52,23336.0,48.23,48.52,48.22,48.52,23336.0
2024-07-05 12:30:00,48.53,48.57,48.35,48.45,22296.0,48.53,48.57,48.35,48.45,22296.0
2024-07-05 13:00:00,48.45,48.51,48.26,48.4,32646.0,48.45,48.51,48.26,48.4,32646.0
2024-07-05 13:30:00,48.4,48.4,48.21,48.25,11418.0,48.4,48.4,48.21,48.25,11418.0
2024-07-05 14:00:00,48.24,48.28,48.17,48.26,15786.0,48.24,48.28,48.17,48.26,15786.0
2024-07-05 14:30:00,48.26,48.27,48.2,48.22,15440.0,48.26,48.27,48.2,48.22,15440.0
2024-07-05 15:00:00,48.22,48.3,48.22,48.23,27109.0,48.22,48.3,48.22,48.23,27109.0
2024-07-05 15:30:00,48.23,48.39,48.13,48.31,84078.0,48.23,48.39,48.13,48.31,84078.0
2024-07-08 09:30:00,48.29,48.59,47.24,47.82,27876.0,48.29,48.59,47.24,47.82,27876.0
2024-07-08 10:00:00,47.87,47.89,47.61,47.64,18194.0,47.87,47.89,47.61,47.64,18194.0
2024-07-08 10:30:00,47.61,47.62,47.17,47.17,37707.0,47.61,47.62,47.17,47.17,37707.0
2024-07-08 11:00:00,47.2,47.2,46.87,47.12,31017.0,47.2,47.2,46.87,47.12,31017.0
2024-07-08 11:30:00,47.15,47.24,46.96,47.07,15684.0,47.15,47.24,46.96,47.07,15684.0
2024-07-08 12:00:00,47.05,47.05,46.74,46.88,9057.0,47.05,47.05,46.74,46.88,9057.0
2024-07-08 12:30:00,46.83,47.02,46.78,46.81,15783.0,46.83,47.02,46.78,46.81,15783.0
2024-07-08 13:00:00,46.81,46.9,46.73,46.8,15152.0,46.81,46.9,46.73,46.8,15152.0
2024-07-08 13:30:00,46.79,46.82,46.66,46.66,31063.0,46.79,46.82,46.66,46.66,31063.0
2024-07-08 14:00:00,46.68,46.74,46.54,46.71,21188.0,46.68,46.74,46.54,46.71,21188.0
2024-07-08 14:30:00,46.7,46.97,46.65,46.94,30224.0,46.7,46.97,46.65,46.94,30224.0
2024-07-08 15:00:00,46.96,47.21,46.95,47.19,55004.0,46.96,47.21,46.95,47.19,55004.0
2024-07-08 15:30:00,47.19,47.2,46.88,46.94,221945.0,47.19,47.2,46.88,46.94,221945.0
2024-07-09 09:30:00,46.96,46.96,46.3,46.41,24845.0,46.96,46.96,46.3,46.41,24845.0
2024-07-09 10:00:00,46.31,46.41,46.05,46.18,17872.0,46.31,46.41,46.05,46.18,17872.0
2024-07-09 10:30:00,46.17,46.17,45.66,45.8,40910.0,46.17,46.17,45.66,45.8,40910.0
2024-07-09 11:00:00,45.8,45.96,45.64,45.94,40020.0,45.8,45.96,45.64,45.94,40020.0
2024-07-09 11:30:00,45.92,46.22,45.92,46.08,108725.0,45.92,46.22,45.92,46.08,108725.0
2024-07-09 12:00:00,46.09,46.26,45.99,46.03,25854.0,46.09,46.26,45.99,46.03,25854.0
2024-07-09 12:30:00,46.02,46.08,45.93,46.01,16562.0,46.02,46.08,45.93,46.01,16562.0
2024-07-09 13:00:00,46.01,46.03,45.89,46.02,16218.0,46.01,46.03,45.89,46.02,16218.0
2024-07-09 13:30:00,45.99,46.06,45.87,45.94,23700.0,45.99,46.06,45.87,45.94,23700.0
2024-07-09 14:00:00,45.93,45.93,45.75,45.77,7727.0,45.93,45.93,45.75,45.77,7727.0
2024-07-09 14:30:00,45.78,46.06,45.78,46.04,40177.0,45.78,46.06,45.78,46.04,40177.0
2024-07-09 15:00:00,46.03,46.21,46.01,46.17,49576.0,46.03,46.21,46.01,46.17,49576.0
2024-07-09 15:30:00,46.16,46.19,45.96,46.04,180556.0,46.16,46.19,45.96,46.04,180556.0
2024-07-10 09:30:00,46.18,46.18,45.75,45.82,7975.0,46.18,46.18,45.75,45.82,7975.0
2024-07-10 10:00:00,45.79,45.92,45.71,45.78,21837.0,45.79,45.92,45.71,45.78,21837.0
2024-07-10 10:30:00,45.71,45.72,45.41,45.5,36470.0,45.71,45.72,45.41,45.5,36470.0
2024-07-10 11:00:00,45.46,45.47,45.29,45.3,25810.0,45.46,45.47,45.29,45.3,25810.0
2024-07-10 11:30:00,45.32,45.74,45.32,45.73,88450.0,45.32,45.74,45.32,45.73,88450.0
2024-07-10 12:00:00,45.73,45.94,45.73,45.9,29254.0,45.73,45.94,45.73,45.9,29254.0
2024-07-10 12:30:00,45.9,46.17,45.9,46.05,29512.0,45.9,46.17,45.9,46.05,29512.0
2024-07-10 13:00:00,46.05,46.07,45.95,46.04,11992.0,46.05,46.07,45.95,46.04,11992.0
2024-07-10 13:30:00,46.05,46.4,45.97,46.39,74235.0,46.05,46.4,45.97,46.39,74235.0
2024-07-10 14:00:00,46.4,46.5,46.24,46.28,36862.0,46.4,46.5,46.24,46.28,36862.0
2024-07-10 14:30:00,46.27,46.44,46.27,46.34,37530.0,46.27,46.44,46.27,46.34,37530.0
2024-07-10 15:00:00,46.34,46.61,46.31,46.57,53596.0,46.34,46.61,46.31,46.57,53596.0
2024-07-10 15:30:00,46.54,46.56,46.26,46.3,88781.0,46.54,46.56,46.26,46.3,88781.0
2024-07-11 09:30:00,47.03,49.03,46.83,48.34,124981.0,47.03,49.03,46.83,48.34,124981.0
2024-07-11 10:00:00,48.33,48.67,48.03,48.31,70164.0,48.33,48.67,48.03,48.31,70164.0
2024-07-11 10:30:00,48.36,48.58,48.2,48.58,74354.0,48.36,48.58,48.2,48.58,74354.0
2024-07-11 11:00:00,48.6,48.89,48.32,48.76,93895.0,48.6,48.89,48.32,48.76,93895.0
2024-07-11 11:30:00,48.76,48.9,48.63,48.68,67227.0,48.76,48.9,48.63,48.68,67227.0
2024-07-11 12:00:00,48.68,48.99,48.61,48.97,54444.0,48.68,48.99,48.61,48.97,54444.0
2024-07-11 12:30:00,48.97,49.1,48.95,49.06,50873.0,48.97,49.1,48.95,49.06,50873.0
2024-07-11 13:00:00,49.05,49.12,48.89,48.9,101873.0,49.05,49.12,48.89,48.9,101873.0
2024-07-11 13:30:00,48.89,48.99,48.65,48.67,30276.0,48.89,48.99,48.65,48.67,30276.0
2024-07-11 14:00:00,48.69,48.88,48.68,48.87,43423.0,48.69,48.88,48.68,48.87,43423.0
2024-07-11 14:30:00,48.86,48.88,48.64,48.75,54531.0,48.86,48.88,48.64,48.75,54531.0
2024-07-11 15:00:00,48.75,48.76,48.33,48.34,74712.0,48.75,48.76,48.33,48.34,74712.0
2024-07-11 15:30:00,48.37,48.65,48.14,48.15,226242.0,48.37,48.65,48.14,48.15,226242.0
2024-07-12 09:30:00,48.3,49.33,48.14,49.25,59830.0,48.3,49.33,48.14,49.25,59830.0
2024-07-12 10:00:00,49.34,50.13,49.33,49.99,102373.0,49.34,50.13,49.33,49.99,102373.0
2024-07-12 10:30:00,49.99,50.06,49.45,49.5,108513.0,49.99,50.06,49.45,49.5,108513.0
2024-07-12 11:00:00,49.5,49.51,49.0,49.06,69167.0,49.5,49.51,49.0,49.06,69167.0
2024-07-12 11:30:00,49.06,49.28,49.04,49.17,74108.0,49.06,49.28,49.04,49.17,74108.0
2024-07-12 12:00:00,49.16,49.41,49.13,49.41,24457.0,49.16,49.41,49.13,49.41,24457.0
2024-07-12 12:30:00,49.4,49.48,49.25,49.36,47782.0,49.4,49.48,49.25,49.36,47782.0
2024-07-12 13:00:00,49.42,49.73,49.26,49.63,31822.0,49.42,49.73,49.26,49.63,31822.0
2024-07-12 13:30:00,49.62,49.68,49.41,49.43,47588.0,49.62,49.68,49.41,49.43,47588.0
2024-07-12 14:00:00,49.39,49.52,49.34,49.5,31880.0,49.39,49.52,49.34,49.5,31880.0
2024-07-12 14:30:00,49.52,49.65,49.48,49.55,20526.0,49.52,49.65,49.48,49.55,20526.0
2024-07-12 15:00:00,49.55,49.58,49.36,49.47,57002.0,49.55,49.58,49.36,49.47,57002.0
2024-07-12 15:30:00,49.47,49.5,49.33,49.47,182641.0,49.47,49.5,49.33,49.47,182641.0
2024-07-15 09:30:00,49.95,50.68,49.93,50.62,63939.0,49.95,50.68,49.93,50.62,63939.0
2024-07-15 10:00:00,50.57,50.73,50.28,50.6,95454.0,50.57,50.73,50.28,50.6,95454.0
2024-07-15 10:30:00,50.6,50.73,50.13,50.19,109262.0,50.6,50.73,50.13,50.19,109262.0
2024-07-15 11:00:00,50.21,50.48,50.12,50.29,64905.0,50.21,50.48,50.12,50.29,64905.0
2024-07-15 11:30:00,50.26,50.62,50.19,50.59,61279.0,50.26,50.62,50.19,50.59,61279.0
2024-07-15 12:00:00,50.62,50.73,50.31,50.37,80335.0,50.62,50.73,50.31,50.37,80335.0
2024-07-15 12:30:00,50.38,50.51,50.27,50.47,55247.0,50.38,50.51,50.27,50.47,55247.0
2024-07-15 13:00:00,50.47,50.58,50.29,50.47,45277.0,50.47,50.58,50.29,50.47,45277.0
2024-07-15 13:30:00,50.5,50.54,50.4,50.52,51113.0,50.5,50.54,50.4,50.52,51113.0
2024-07-15 14:00:00,50.5,50.72,50.45,50.71,39560.0,50.5,50.72,50.45,50.71,39560.0
2024-07-15 14:30:00,50.69,50.75,50.59,50.75,56443.0,50.69,50.75,50.59,50.75,56443.0
2024-07-15 15:00:00,50.75,50.93,50.71,50.9,72955.0,50.75,50.93,50.71,50.9,72955.0
2024-07-15 15:30:00,50.91,50.96,50.32,50.58,304962.0,50.91,50.96,50.32,50.58,304962.0
2024-07-16 09:30:00,50.97,51.74,50.75,51.09,126530.0,50.97,51.74,50.75,51.09,126530.0
2024-07-16 10:00:00,51.07,51.13,50.28,50.31,57792.0,51.07,51.13,50.28,50.31,57792.0
2024-07-16 10:30:00,50.28,50.65,50.25,50.58,43130.0,50.28,50.65,50.25,50.58,43130.0
2024-07-16 11:00:00,50.58,50.71,50.46,50.68,31091.0,50.58,50.71,50.46,50.68,31091.0
2024-07-16 11:30:00,50.65,50.8,50.57,50.68,13790.0,50.65,50.8,50.57,50.68,13790.0
2024-07-16 12:00:00,50.69,50.76,50.51,50.51,27215.0,50.69,50.76,50.51,50.51,27215.0
2024-07-16 12:30:00,50.46,50.63,50.39,50.56,13612.0,50.46,50.63,50.39,50.56,13612.0
2024-07-16 13:00:00,50.54,50.57,50.42,50.43,9761.0,50.54,50.57,50.42,50.43,9761.0
2024-07-16 13:30:00,50.42,50.53,50.31,50.32,18427.0,50.42,50.53,50.31,50.32,18427.0
2024-07-16 14:00:00,50.29,50.39,50.24,50.32,19221.0,50.29,50.39,50.24,50.32,19221.0
2024-07-16 14:30:00,50.3,50.53,50.29,50.48,26881.0,50.3,50.53,50.29,50.48,26881.0
2024-07-16 15:00:00,50.46,50.66,50.45,50.61,46083.0,50.46,50.66,50.45,50.61,46083.0
2024-07-16 15:30:00,50.59,50.86,50.58,50.76,111120.0,50.59,50.86,50.58,50.76,111120.0
2024-07-17 09:30:00,49.99,50.69,49.74,50.52,46977.0,49.99,50.69,49.74,50.52,46977.0
2024-07-17 10:00:00,50.53,50.72,50.04,50.47,30154.0,50.53,50.72,50.04,50.47,30154.0
2024-07-17 10:30:00,50.51,50.61,50.17,50.26,19167.0,50.51,50.61,50.17,50.26,19167.0
2024-07-17 11:00:00,50.22,50.55,50.2,50.43,30744.0,50.22,50.55,50.2,50.43,30744.0
2024-07-17 11:30:00,50.43,50.5,50.22,50.33,59301.0,50.43,50.5,50.22,50.33,59301.0
2024-07-17 12:00:00,50.33,50.42,50.14,50.19,37189.0,50.33,50.42,50.14,50.19,37189.0
2024-07-17 12:30:00,50.21,50.22,50.0,50.2,67364.0,50.21,50.22,50.0,50.2,67364.0
2024-07-17 13:00:00,50.2,50.46,50.19,50.3,36789.0,50.2,50.46,50.19,50.3,36789.0
2024-07-17 13:30:00,50.3,50.56,50.3,50.43,22105.0,50.3,50.56,50.3,50.43,22105.0
2024-07-17 14:00:00,50.45,50.52,50.33,50.48,34169.0,50.45,50.52,50.33,50.48,34169.0
2024-07-17 14:30:00,50.45,50.51,49.93,49.94,23867.0,50.45,50.51,49.93,49.94,23867.0
2024-07-17 15:00:00,49.94,50.1,49.81,50.06,47463.0,49.94,50.1,49.81,50.06,47463.0
2024-07-17 15:30:00,50.09,50.12,49.58,49.59,209770.0,50.09,50.12,49.58,49.59,209770.0
2024-07-18 09:30:00,49.53,49.56,48.71,49.0,28506.0,49.53,49.56,48.71,49.0,28506.0
2024-07-18 10:00:00,49.0,49.13,48.75,48.9,57212.0,49.0,49.13,48.75,48.9,57212.0
2024-07-18 10:30:00,48.88,48.88,48.29,48.62,42189.0,48.88,48.88,48.29,48.62,42189.0
2024-07-18 11:00:00,48.62,48.67,48.12,48.23,42711.0,48.62,48.67,48.12,48.23,42711.0
2024-07-18 11:30:00,48.19,48.19,47.66,47.83,43482.0,48.19,48.19,47.66,47.83,43482.0
2024-07-18 12:00:00,47.84,48.04,47.68,47.83,28247.0,47.84,48.04,47.68,47.83,28247.0
2024-07-18 12:30:00,47.81,48.08,47.76,48.04,37160.0,47.81,48.08,47.76,48.04,37160.0
2024-07-18 13:00:00,48.06,48.14,47.88,47.92,20642.0,48.06,48.14,47.88,47.92,20642.0
2024-07-18 13:30:00,47.91,48.0,47.72,47.72,31551.0,47.91,48.0,47.72,47.72,31551.0
2024-07-18 14:00:00,47.72,47.79,47.33,47.36,36187.0,47.72,47.79,47.33,47.36,36187.0
2024-07-18 14:30:00,47.38,47.47,47.23,47.38,43038.0,47.38,47.47,47.23,47.38,43038.0
2024-07-18 15:00:00,47.38,47.39,47.03,47.23,85479.0,47.38,47.39,47.03,47.23,85479.0
2024-07-18 15:30:00,47.27,47.77,47.21,47.55,237984.0,47.27,47.77,47.21,47.55,237984.0
2024-07-19 09:30:00,47.76,48.0,47.22,47.82,52837.0,47.76,48.0,47.22,47.82,52837.0
2024-07-19 10:00:00,47.87,47.95,47.42,47.45,93748.0,47.87,47.95,47.42,47.45,93748.0
2024-07-19 10:30:00,47.45,47.53,47.08,47.2,32882.0,47.45,47.53,47.08,47.2,32882.0
2024-07-19 11:00:00,47.18,47.22,46.72,46.72,39260.0,47.18,47.22,46.72,46.72,39260.0
2024-07-19 11:30:00,46.73,46.91,46.62,46.91,29109.0,46.73,46.91,46.62,46.91,29109.0
2024-07-19 12:00:00,46.93,47.06,46.64,46.75,56143.0,46.93,47.06,46.64,46.75,56143.0
2024-07-19 12:30:00,46.77,47.14,46.68,47.03,59605.0,46.77,47.14,46.68,47.03,59605.0
2024-07-19 13:00:00,47.1,47.17,46.95,47.03,9130.0,47.1,47.17,46.95,47.03,9130.0
2024-07-19 13:30:00,47.0,47.19,46.96,47.17,16090.0,47.0,47.19,46.96,47.17,16090.0
2024-07-19 14:00:00,47.16,47.19,46.96,46.96,14955.0,47.16,47.19,46.96,46.96,14955.0
2024-07-19 14:30:00,46.96,46.98,46.8,46.86,14957.0,46.96,46.98,46.8,46.86,14957.0
2024-07-19 15:00:00,46.87,47.02,46.87,46.9,69829.0,46.87,47.02,46.87,46.9,69829.0
2024-07-19 15:30:00,46.91,47.12,46.85,47.0,145394.0,46.91,47.12,46.85,47.0,145394.0
2024-07-22 09:30:00,47.4,48.21,46.88,47.03,152473.0,47.4,48.21,46.88,47.03,152473.0
2024-07-22 10:00:00,46.98,47.13,46.73,47.07,34158.0,46.98,47.13,46.73,47.07,34158.0
2024-07-22 10:30:00,47.04,47.19,46.81,47.0,21576.0,47.04,47.19,46.81,47.0,21576.0
2024-07-22 11:00:00,46.99,47.11,46.66,46.69,23313.0,46.99,47.11,46.66,46.69,23313.0
2024-07-22 11:30:00,46.67,46.79,46.55,46.76,16692.0,46.67,46.79,46.55,46.76,16692.0
2024-07-22 12:00:00,46.74,46.89,46.56,46.83,27386.0,46.74,46.89,46.56,46.83,27386.0
2024-07-22 12:30:00,46.86,47.0,46.8,46.9,28765.0,46.86,47.0,46.8,46.9,28765.0
2024-07-22 13:00:00,46.93,47.0,46.8,46.87,10516.0,46.93,47.0,46.8,46.87,10516.0
2024-07-22 13:30:00,46.86,46.99,46.79,46.88,42763.0,46.86,46.99,46.79,46.88,42763.0
2024-07-22 14:00:00,46.88,46.98,46.79,46.93,19787.0,46.88,46.98,46.79,46.93,19787.0
2024-07-22 14:30:00,46.93,47.09,46.86,47.05,21074.0,46.93,47.09,46.86,47.05,21074.0
2024-07-22 15:00:00,47.02,47.09,46.88,47.01,39407.0,47.02,47.09,46.88,47.01,39407.0
2024-07-22 15:30:00,47.01,47.41,46.91,47.28,199752.0,47.01,47.41,46.91,47.28,199752.0
2024-07-23 09:30:00,47.11,47.86,46.71,47.57,29406.0,47.11,47.86,46.71,47.57,29406.0
2024-07-23 10:00:00,47.53,47.94,47.52,47.82,154096.0,47.53,47.94,47.52,47.82,154096.0
2024-07-23 10:30:00,47.78,47.79,47.29,47.5,20155.0,47.78,47.79,47.29,47.5,20155.0
2024-07-23 11:00:00,47.5,47.88,47.5,47.72,20554.0,47.5,47.88,47.5,47.72,20554.0
2024-07-23 11:30:00,47.72,47.84,47.53,47.6,28739.0,47.72,47.84,47.53,47.6,28739.0
2024-07-23 12:00:00,47.62,47.63,47.28,47.29,30070.0,47.62,47.63,47.28,47.29,30070.0
2024-07-23 12:30:00,47.28,47.3,47.19,47.26,16339.0,47.28,47.3,47.19,47.26,16339.0
2024-07-23 13:00:00,47.24,47.35,47.24,47.31,11237.0,47.24,47.35,47.24,47.31,11237.0
2024-07-23 13:30:00,47.29,47.63,47.21,47.6,32190.0,47.29,47.63,47.21,47.6,32190.0
2024-07-23 14:00:00,47.56,47.63,47.43,47.53,73153.0,47.56,47.63,47.43,47.53,73153.0
2024-07-23 14:30:00,47.54,47.74,47.51,47.66,68311.0,47.54,47.74,47.51,47.66,68311.0
2024-07-23 15:00:00,47.65,47.65,47.46,47.53,21806.0,47.65,47.65,47.46,47.53,21806.0
2024-07-23 15:30:00,47.53,47.56,47.41,47.48,127357.0,47.53,47.56,47.41,47.48,127357.0
2024-07-24 09:30:00,47.31,47.97,47.12,47.36,42457.0,47.31,47.97,47.12,47.36,42457.0
2024-07-24 10:00:00,47.26,47.44,46.99,47.4,16301.0,47.26,47.44,46.99,47.4,16301.0
2024-07-24 10:30:00,47.38,47.45,47.13,47.28,12829.0,47.38,47.45,47.13,47.28,12829.0
2024-07-24 11:00:00,47.23,47.3,47.03,47.14,17582.0,47.23,47.3,47.03,47.14,17582.0
2024-07-24 11:30:00,47.2,47.36,47.1,47.18,15664.0,47.2,47.36,47.1,47.18,15664.0
2024-07-24 12:00:00,47.18,47.28,47.01,47.2,106779.0,47.18,47.28,47.01,47.2,106779.0
2024-07-24 12:30:00,47.18,47.18,46.78,46.85,14602.0,47.18,47.18,46.78,46.85,14602.0
2024-07-24 13:00:00,46.85,46.98,46.72,46.93,9028.0,46.85,46.98,46.72,46.93,9028.0
2024-07-24 13:30:00,46.9,47.11,46.88,47.11,16625.0,46.9,47.11,46.88,47.11,16625.0
2024-07-24 14:00:00,47.11,47.14,47.03,47.11,21062.0,47.11,47.14,47.03,47.11,21062.0
2024-07-24 14:30:00,47.09,47.09,46.7,46.82,19373.0,47.09,47.09,46.7,46.82,19373.0
2024-07-24 15:00:00,46.84,46.9,46.68,46.68,25318.0,46.84,46.9,46.68,46.68,25318.0
2024-07-24 15:30:00,46.65,46.77,46.54,46.63,172023.0,46.65,46.77,46.54,46.63,172023.0
2024-07-25 09:30:00,47.32,47.34,46.44,46.77,132762.0,47.32,47.34,46.44,46.77,132762.0
2024-07-25 10:00:00,46.71,46.81,46.01,46.6,64367.0,46.71,46.81,46.01,46.6,64367.0
2024-07-25 10:30:00,46.54,47.05,46.41,47.05,51269.0,46.54,47.05,46.41,47.05,51269.0
2024-07-25 11:00:00,47.04,47.16,46.67,46.98,47651.0,47.04,47.16,46.67,46.98,47651.0
2024-07-25 11:30:00,46.94,47.08,46.87,47.04,38486.0,46.94,47.08,46.87,47.04,38486.0
2024-07-25 12:00:00,47.07,47.33,46.92,47.26,76622.0,47.07,47.33,46.92,47.26,76622.0
2024-07-25 12:30:00,47.27,47.44,47.23,47.23,23885.0,47.27,47.44,47.23,47.23,23885.0
2024-07-25 13:00:00,47.27,47.52,46.99,47.0,30634.0,47.27,47.52,46.99,47.0,30634.0
2024-07-25 13:30:00,47.02,47.09,46.95,47.08,14791.0,47.02,47.09,46.95,47.08,14791.0
2024-07-25 14:00:00,47.09,47.16,46.9,47.06,110063.0,47.09,47.16,46.9,47.06,110063.0
2024-07-25 14:30:00,47.07,47.39,47.03,47.35,83869.0,47.07,47.39,47.03,47.35,83869.0
2024-07-25 15:00:00,47.37,47.53,47.18,47.4,52797.0,47.37,47.53,47.18,47.4,52797.0
2024-07-25 15:30:00,47.41,47.41,46.81,46.92,121941.0,47.41,47.41,46.81,46.92,121941.0
2024-07-26 09:30:00,47.64,47.95,47.38,47.68,82542.0,47.64,47.95,47.38,47.68,82542.0
2024-07-26 10:00:00,47.68,47.79,47.34,47.51,82747.0,47.68,47.79,47.34,47.51,82747.0
2024-07-26 10:30:00,47.46,47.52,47.0,47.12,50423.0,47.46,47.52,47.0,47.12,50423.0
2024-07-26 11:00:00,47.16,47.4,46.9,47.12,30874.0,47.16,47.4,46.9,47.12,30874.0
2024-07-26 11:30:00,47.08,47.33,47.04,47.26,23283.0,47.08,47.33,47.04,47.26,23283.0
2024-07-26 12:00:00,47.33,47.5,47.29,47.34,12530.0,47.33,47.5,47.29,47.34,12530.0
2024-07-26 12:30:00,47.37,47.57,47.26,47.53,49619.0,47.37,47.57,47.26,47.53,49619.0
2024-07-26 13:00:00,47.57,47.59,47.36,47.5,31766.0,47.57,47.59,47.36,47.5,31766.0
2024-07-26 13:30:00,47.5,47.5,47.28,47.34,18727.0,47.5,47.5,47.28,47.34,18727.0
2024-07-26 14:00:00,47.34,47.5,47.18,47.48,60312.0,47.34,47.5,47.18,47.48,60312.0
2024-07-26 14:30:00,47.48,47.8,47.47,47.69,186088.0,47.48,47.8,47.47,47.69,186088.0
2024-07-26 15:00:00,47.7,48.2,47.67,48.14,102342.0,47.7,48.2,47.67,48.14,102342.0
2024-07-26 15:30:00,48.14,48.51,47.99,48.47,253521.0,48.14,48.51,47.99,48.47,253521.0
2024-07-29 09:30:00,48.85,48.9,47.93,48.54,166259.0,48.85,48.9,47.93,48.54,166259.0
2024-07-29 10:00:00,48.61,48.67,48.24,48.53,90078.0,48.61,48.67,48.24,48.53,90078.0
2024-07-29 10:30:00,48.54,49.1,48.35,49.06,152863.0,48.54,49.1,48.35,49.06,152863.0
2024-07-29 11:00:00,49.05,49.32,48.9,49.3,114443.0,49.05,49.32,48.9,49.3,114443.0
2024-07-29 11:30:00,49.24,49.72,49.01,49.62,76370.0,49.24,49.72,49.01,49.62,76370.0
2024-07-29 12:00:00,49.62,49.81,49.48,49.79,74136.0,49.62,49.81,49.48,49.79,74136.0
2024-07-29 12:30:00,49.79,49.97,49.66,49.7,77914.0,49.79,49.97,49.66,49.7,77914.0
2024-07-29 13:00:00,49.69,49.77,49.22,49.22,55421.0,49.69,49.77,49.22,49.22,55421.0
2024-07-29 13:30:00,49.22,49.3,48.82,49.0,92631.0,49.22,49.3,48.82,49.0,92631.0
2024-07-29 14:00:00,49.0,49.06,48.64,48.79,48514.0,49.0,49.06,48.64,48.79,48514.0
2024-07-29 14:30:00,48.77,48.77,48.41,48.64,63631.0,48.77,48.77,48.41,48.64,63631.0
2024-07-29 15:00:00,48.6,48.7,48.46,48.66,91607.0,48.6,48.7,48.46,48.66,91607.0
2024-07-29 15:30:00,48.68,48.92,48.44,48.44,270086.0,48.68,48.92,48.44,48.44,270086.0
2024-07-30 09:30:00,54.9,56.68,52.47,54.02,1339985.0,54.9,56.68,52.47,54.02,1339985.0
2024-07-30 10:00:00,54.0,55.08,53.6,54.98,827363.0,54.0,55.08,53.6,54.98,827363.0
2024-07-30 10:30:00,54.9,55.0,54.27,54.55,229004.0,54.9,55.0,54.27,54.55,229004.0
2024-07-30 11:00:00,54.55,54.68,53.82,54.34,390265.0,54.55,54.68,53.82,54.34,390265.0
2024-07-30 11:30:00,54.31,54.43,53.0,53.13,290504.0,54.31,54.43,53.0,53.13,290504.0
2024-07-30 12:00:00,53.17,53.57,53.0,53.29,254111.0,53.17,53.57,53.0,53.29,254111.0
2024-07-30 12:30:00,53.29,53.72,53.22,53.52,241413.0,53.29,53.72,53.22,53.52,241413.0
2024-07-30 13:00:00,53.46,53.6,53.18,53.22,167451.0,53.46,53.6,53.18,53.22,167451.0
2024-07-30 13:30:00,53.18,54.0,53.16,53.88,154265.0,53.18,54.0,53.16,53.88,154265.0
2024-07-30 14:00:00,53.92,55.76,53.81,55.21,247943.0,53.92,55.76,53.81,55.21,247943.0
2024-07-30 14:30:00,55.2,55.25,54.71,54.8,228446.0,55.2,55.25,54.71,54.8,228446.0
2024-07-30 15:00:00,54.76,55.93,54.5,55.87,313771.0,54.76,55.93,54.5,55.87,313771.0
2024-07-30 15:30:00,55.87,56.37,55.3,55.55,1211711.0,55.87,56.37,55.3,55.55,1211711.0
2024-07-31 09:30:00,56.64,57.0,54.87,56.37,121848.0,56.64,57.0,54.87,56.37,121848.0
2024-07-31 10:00:00,56.24,56.63,55.76,55.79,112632.0,56.24,56.63,55.76,55.79,112632.0
2024-07-31 10:30:00,55.8,55.98,55.55,55.68,83301.0,55.8,55.98,55.55,55.68,83301.0
2024-07-31 11:00:00,55.68,56.4,55.52,55.94,183250.0,55.68,56.4,55.52,55.94,183250.0
2024-07-31 11:30:00,55.89,56.41,55.87,56.15,38609.0,55.89,56.41,55.87,56.15,38609.0
2024-07-31 12:00:00,56.18,56.42,56.1,56.12,39934.0,56.18,56.42,56.1,56.12,39934.0
2024-07-31 12:30:00,56.12,56.21,55.71,55.97,84629.0,56.12,56.21,55.71,55.97,84629.0
2024-07-31 13:00:00,56.01,56.24,55.37,55.5,41359.0,56.01,56.24,55.37,55.5,41359.0
2024-07-31 13:30:00,55.49,55.53,54.82,54.91,49084.0,55.49,55.53,54.82,54.91,49084.0
2024-07-31 14:00:00,54.87,55.29,54.67,54.75,68550.0,54.87,55.29,54.67,54.75,68550.0
2024-07-31 14:30:00,54.76,55.52,54.52,55.52,51083.0,54.76,55.52,54.52,55.52,51083.0
2024-07-31 15:00:00,55.51,55.67,55.15,55.29,116820.0,55.51,55.67,55.15,55.29,116820.0
2024-07-31 15:30:00,55.26,55.46,54.96,55.13,334017.0,55.26,55.46,54.96,55.13,334017.0
2024-08-01 09:30:00,54.85,55.1,53.61,54.1,286017.0,54.85,55.1,53.61,54.1,286017.0
2024-08-01 10:00:00,54.1,54.55,53.76,53.95,83117.0,54.1,54.55,53.76,53.95,83117.0
2024-08-01 10:30:00,53.99,54.38,53.24,53.28,107225.0,53.99,54.38,53.24,53.28,107225.0
2024-08-01 11:00:00,53.28,53.28,52.26,52.59,92423.0,53.28,53.28,52.26,52.59,92423.0
2024-08-01 11:30:00,52.6,53.13,52.45,53.13,90745.0,52.6,53.13,52.45,53.13,90745.0
2024-08-01 12:00:00,53.13,53.65,53.13,53.35,68565.0,53.13,53.65,53.13,53.35,68565.0
2024-08-01 12:30:00,53.32,53.39,53.03,53.13,57563.0,53.32,53.39,53.03,53.13,57563.0
2024-08-01 13:00:00,53.12,53.17,52.57,52.84,95240.0,53.12,53.17,52.57,52.84,95240.0
2024-08-01 13:30:00,52.84,53.17,52.52,53.17,58199.0,52.84,53.17,52.52,53.17,58199.0
2024-08-01 14:00:00,53.18,53.22,52.76,52.86,44003.0,53.18,53.22,52.76,52.86,44003.0
2024-08-01 14:30:00,52.86,52.91,52.56,52.74,55043.0,52.86,52.91,52.56,52.74,55043.0
2024-08-01 15:00:00,52.77,53.35,52.73,53.26,85687.0,52.77,53.35,52.73,53.26,85687.0
2024-08-01 15:30:00,53.26,53.49,52.93,53.18,342452.0,53.26,53.49,52.93,53.18,342452.0
2024-08-02 09:30:00,50.94,51.84,50.21,50.89,150285.0,50.94,51.84,50.21,50.89,150285.0
2024-08-02 10:00:00,50.62,51.03,49.95,50.23,45233.0,50.62,51.03,49.95,50.23,45233.0
2024-08-02 10:30:00,50.22,50.74,50.0,50.03,39135.0,50.22,50.74,50.0,50.03,39135.0
2024-08-02 11:00:00,49.98,50.37,49.87,50.21,33337.0,49.98,50.37,49.87,50.21,33337.0
2024-08-02 11:30:00,50.26,51.57,50.26,51.41,82483.0,50.26,51.57,50.26,51.41,82483.0
2024-08-02 12:00:00,51.44,51.65,51.04,51.44,106866.0,51.44,51.65,51.04,51.44,106866.0
2024-08-02 12:30:00,51.45,51.91,51.39,51.79,89151.0,51.45,51.91,51.39,51.79,89151.0
2024-08-02 13:00:00,51.64,51.74,51.33,51.48,18881.0,51.64,51.74,51.33,51.48,18881.0
2024-08-02 13:30:00,51.47,51.64,51.41,51.62,18542.0,51.47,51.64,51.41,51.62,18542.0
2024-08-02 14:00:00,51.54,51.84,51.49,51.79,24047.0,51.54,51.84,51.49,51.79,24047.0
2024-08-02 14:30:00,51.77,51.9,51.62,51.75,45893.0,51.77,51.9,51.62,51.75,45893.0
2024-08-02 15:00:00,51.77,51.96,51.56,51.96,43960.0,51.77,51.96,51.56,51.96,43960.0
2024-08-02 15:30:00,51.94,52.09,51.74,51.8,287823.0,51.94,52.09,51.74,51.8,287823.0
2024-08-05 09:30:00,48.68,50.76,48.24,50.27,107503.0,48.68,50.76,48.24,50.27,107503.0
2024-08-05 10:00:00,50.47,51.04,49.35,49.43,54603.0,50.47,51.04,49.35,49.43,54603.0
2024-08-05 10:30:00,49.51,50.23,49.34,49.61,33714.0,49.51,50.23,49.34,49.61,33714.0
2024-08-05 11:00:00,49.61,50.24,49.43,49.87,33159.0,49.61,50.24,49.43,49.87,33159.0
2024-08-05 11:30:00,49.91,50.62,49.91,50.35,42002.0,49.91,50.62,49.91,50.35,42002.0
2024-08-05 12:00:00,50.32,50.95,50.1,50.94,74804.0,50.32,50.95,50.1,50.94,74804.0
2024-08-05 12:30:00,50.95,50.95,50.03,50.23,50525.0,50.95,50.95,50.03,50.23,50525.0
2024-08-05 13:00:00,50.2,50.28,49.89,50.09,33847.0,50.2,50.28,49.89,50.09,33847.0
2024-08-05 13:30:00,50.17,50.62,50.17,50.4,38434.0,50.17,50.62,50.17,50.4,38434.0
2024-08-05 14:00:00,50.37,50.37,49.98,50.28,104071.0,50.37,50.37,49.98,50.28,104071.0
2024-08-05 14:30:00,50.28,50.44,49.73,49.74,62096.0,50.28,50.44,49.73,49.74,62096.0
2024-08-05 15:00:00,49.77,50.34,49.77,50.33,47462.0,49.77,50.34,49.77,50.33,47462.0
2024-08-05 15:30:00,50.3,50.47,49.99,50.3,252888.0,50.3,50.47,49.99,50.3,252888.0
2024-08-06 09:30:00,50.67,51.3,50.15,50.69,113763.0,50.67,51.3,50.15,50.69,113763.0
2024-08-06 10:00:00,50.69,51.46,50.58,51.0,61410.0,50.69,51.46,50.58,51.0,61410.0
2024-08-06 10:30:00,50.96,51.58,50.81,51.35,52220.0,50.96,51.58,50.81,51.35,52220.0
2024-08-06 11:00:00,51.31,51.55,51.21,51.21,54615.0,51.31,51.55,51.21,51.21,54615.0
2024-08-06 11:30:00,51.15,51.59,51.12,51.33,54006.0,51.15,51.59,51.12,51.33,54006.0
2024-08-06 12:00:00,51.38,51.51,51.28,51.39,52724.0,51.38,51.51,51.28,51.39,52724.0
2024-08-06 12:30:00,51.45,51.99,51.42,51.91,23898.0,51.45,51.99,51.42,51.91,23898.0
2024-08-06 13:00:00,51.86,51.92,51.47,51.65,28076.0,51.86,51.92,51.47,51.65,28076.0
2024-08-06 13:30:00,51.71,51.72,51.42,51.52,39017.0,51.71,51.72,51.42,51.52,39017.0
2024-08-06 14:00:00,51.58,52.05,51.57,52.01,49538.0,51.58,52.05,51.57,52.01,49538.0
2024-08-06 14:30:00,52.02,52.27,51.95,52.15,87216.0,52.02,52.27,51.95,52.15,87216.0
2024-08-06 15:00:00,52.11,52.23,51.83,52.14,74051.0,52.11,52.23,51.83,52.14,74051.0
2024-08-06 15:30:00,52.11,52.3,51.53,51.58,324356.0,52.11,52.3,51.53,51.58,324356.0
2024-08-07 09:30:00,52.05,53.25,52.05,53.19,59617.0,52.05,53.25,52.05,53.19,59617.0
2024-08-07 10:00:00,53.2,53.43,52.44,52.57,32890.0,53.2,53.43,52.44,52.57,32890.0
2024-08-07 10:30:00,52.59,52.82,52.24,52.41,25415.0,52.59,52.82,52.24,52.41,25415.0
2024-08-07 11:00:00,52.43,52.55,52.21,52.23,23295.0,52.43,52.55,52.21,52.23,23295.0
2024-08-07 11:30:00,52.24,52.4,51.9,52.4,18048.0,52.24,52.4,51.9,52.4,18048.0
2024-08-07 12:00:00,52.37,52.58,52.13,52.55,14381.0,52.37,52.58,52.13,52.55,14381.0
2024-08-07 12:30:00,52.5,52.56,51.93,52.01,16449.0,52.5,52.56,51.93,52.01,16449.0
2024-08-07 13:00:00,52.01,52.03,51.64,51.91,14207.0,52.01,52.03,51.64,51.91,14207.0
2024-08-07 13:30:00,51.94,52.11,51.82,51.92,24808.0,51.94,52.11,51.82,51.92,24808.0
2024-08-07 14:00:00,51.86,52.04,51.52,51.74,43874.0,51.86,52.04,51.52,51.74,43874.0
2024-08-07 14:30:00,51.75,51.82,51.57,51.76,36485.0,51.75,51.82,51.57,51.76,36485.0
2024-08-07 15:00:00,51.8,52.08,51.54,51.66,41334.0,51.8,52.08,51.54,51.66,41334.0
2024-08-07 15:30:00,51.64,51.66,51.0,51.07,157721.0,51.64,51.66,51.0,51.07,157721.0
2024-08-08 09:30:00,52.02,52.59,51.77,52.05,48697.0,52.02,52.59,51.77,52.05,48697.0
2024-08-08 10:00:00,52.07,53.04,52.0,52.96,75617.0,52.07,53.04,52.0,52.96,75617.0
2024-08-08 10:30:00,52.99,53.32,52.87,53.25,58305.0,52.99,53.32,52.87,53.25,58305.0
2024-08-08 11:00:00,53.22,53.32,52.97,53.25,48262.0,53.22,53.32,52.97,53.25,48262.0
2024-08-08 11:30:00,53.24,53.3,53.06,53.28,37861.0,53.24,53.3,53.06,53.28,37861.0
2024-08-08 12:00:00,53.26,53.52,53.25,53.34,33701.0,53.26,53.52,53.25,53.34,33701.0
2024-08-08 12:30:00,53.38,53.65,53.17,53.45,43746.0,53.38,53.65,53.17,53.45,43746.0
2024-08-08 13:00:00,53.42,53.7,53.31,53.68,33241.0,53.42,53.7,53.31,53.68,33241.0
2024-08-08 13:30:00,53.68,53.8,53.58,53.62,26544.0,53.68,53.8,53.58,53.62,26544.0
2024-08-08 14:00:00,53.63,53.98,53.6,53.93,22861.0,53.63,53.98,53.6,53.93,22861.0
2024-08-08 14:30:00,53.9,53.97,53.82,53.91,37520.0,53.9,53.97,53.82,53.91,37520.0
2024-08-08 15:00:00,53.9,53.98,53.68,53.69,66977.0,53.9,53.98,53.68,53.69,66977.0
2024-08-08 15:30:00,53.7,53.92,53.39,53.75,276052.0,53.7,53.92,53.39,53.75,276052.0
2024-08-09 09:30:00,53.85,54.13,53.56,53.95,26829.0,53.85,54.13,53.56,53.95,26829.0
2024-08-09 10:00:00,53.89,54.32,53.87,54.12,49168.0,53.89,54.32,53.87,54.12,49168.0
2024-08-09 10:30:00,54.1,54.45,53.92,54.31,62673.0,54.1,54.45,53.92,54.31,62673.0
2024-08-09 11:00:00,54.36,54.68,54.24,54.26,66512.0,54.36,54.68,54.24,54.26,66512.0
2024-08-09 11:30:00,54.28,54.39,54.22,54.26,20369.0,54.28,54.39,54.22,54.26,20369.0
2024-08-09 12:00:00,54.25,54.32,53.72,53.87,49510.0,54.25,54.32,53.72,53.87,49510.0
2024-08-09 12:30:00,53.88,54.14,53.87,54.07,34240.0,53.88,54.14,53.87,54.07,34240.0
2024-08-09 13:00:00,54.09,54.5,54.07,54.27,15197.0,54.09,54.5,54.07,54.27,15197.0
2024-08-09 13:30:00,54.31,54.31,54.11,54.22,46282.0,54.31,54.31,54.11,54.22,46282.0
2024-08-09 14:00:00,54.22,54.54,54.21,54.53,38495.0,54.22,54.54,54.21,54.53,38495.0
2024-08-09 14:30:00,54.53,54.57,54.38,54.57,135235.0,54.53,54.57,54.38,54.57,135235.0
2024-08-09 15:00:00,54.59,54.92,54.58,54.79,51846.0,54.59,54.92,54.58,54.79,51846.0
2024-08-09 15:30:00,54.76,54.85,54.64,54.79,149285.0,54.76,54.85,54.64,54.79,149285.0
2024-08-12 09:30:00,54.85,55.05,53.99,54.0,73538.0,54.85,55.05,53.99,54.0,73538.0
2024-08-12 10:00:00,53.94,54.2,53.86,53.87,18618.0,53.94,54.2,53.86,53.87,18618.0
2024-08-12 10:30:00,53.85,54.2,53.83,54.09,10439.0,53.85,54.2,53.83,54.09,10439.0
2024-08-12 11:00:00,54.15,54.18,53.51,53.78,21149.0,54.15,54.18,53.51,53.78,21149.0
2024-08-12 11:30:00,53.82,53.97,53.61,53.84,17150.0,53.82,53.97,53.61,53.84,17150.0
2024-08-12 12:00:00,53.78,53.89,53.71,53.8,13244.0,53.78,53.89,53.71,53.8,13244.0
2024-08-12 12:30:00,53.83,53.99,53.76,53.8,23563.0,53.83,53.99,53.76,53.8,23563.0
2024-08-12 13:00:00,53.68,54.2,53.68,54.18,17419.0,53.68,54.2,53.68,54.18,17419.0
2024-08-12 13:30:00,54.18,54.25,54.0,54.1,40029.0,54.18,54.25,54.0,54.1,40029.0
2024-08-12 14:00:00,54.1,54.16,53.98,54.07,14530.0,54.1,54.16,53.98,54.07,14530.0
2024-08-12 14:30:00,54.1,54.14,54.03,54.12,15000.0,54.1,54.14,54.03,54.12,15000.0
2024-08-12 15:00:00,54.1,54.2,54.03,54.07,27521.0,54.1,54.2,54.03,54.07,27521.0
2024-08-12 15:30:00,54.1,54.46,53.93,54.44,131576.0,54.1,54.46,53.93,54.44,131576.0
2024-08-13 09:30:00,54.72,55.1,54.49,55.0,71053.0,54.72,55.1,54.49,55.0,71053.0
2024-08-13 10:00:00,54.93,54.97,54.48,54.72,17413.0,54.93,54.97,54.48,54.72,17413.0
2024-08-13 10:30:00,54.65,54.78,54.58,54.72,14118.0,54.65,54.78,54.58,54.72,14118.0
2024-08-13 11:00:00,54.73,54.83,54.61,54.75,11553.0,54.73,54.83,54.61,54.75,11553.0
2024-08-13 11:30:00,54.76,54.86,54.68,54.71,13585.0,54.76,54.86,54.68,54.71,13585.0
2024-08-13 12:00:00,54.63,54.77,54.59,54.73,9603.0,54.63,54.77,54.59,54.73,9603.0
2024-08-13 12:30:00,54.73,54.93,54.7,54.91,10597.0,54.73,54.93,54.7,54.91,10597.0
2024-08-13 13:00:00,54.94,55.0,54.71,54.74,15025.0,54.94,55.0,54.71,54.74,15025.0
2024-08-13 13:30:00,54.76,54.84,54.53,54.73,16772.0,54.76,54.84,54.53,54.73,16772.0
2024-08-13 14:00:00,54.78,54.99,54.73,54.97,12848.0,54.78,54.99,54.73,54.97,12848.0
2024-08-13 14:30:00,54.97,54.98,54.81,54.87,15837.0,54.97,54.98,54.81,54.87,15837.0
2024-08-13 15:00:00,54.87,55.02,54.59,54.71,23070.0,54.87,55.02,54.59,54.71,23070.0
2024-08-13 15:30:00,54.68,55.0,54.6,54.82,122631.0,54.68,55.0,54.6,54.82,122631.0
2024-08-14 09:30:00,55.11,55.33,54.8,55.25,36548.0,55.11,55.33,54.8,55.25,36548.0
2024-08-14 10:00:00,55.26,55.4,54.8,55.16,28989.0,55.26,55.4,54.8,55.16,28989.0
2024-08-14 10:30:00,55.13,55.22,54.8,55.09,16410.0,55.13,55.22,54.8,55.09,16410.0
2024-08-14 11:00:00,55.09,55.2,54.84,55.2,38662.0,55.09,55.2,54.84,55.2,38662.0
2024-08-14 11:30:00,55.16,55.28,55.06,55.18,13681.0,55.16,55.28,55.06,55.18,13681.0
2024-08-14 12:00:00,55.18,55.22,54.77,54.91,11310.0,55.18,55.22,54.77,54.91,11310.0
2024-08-14 12:30:00,54.96,55.16,54.73,55.13,8045.0,54.96,55.16,54.73,55.13,8045.0
2024-08-14 13:00:00,55.13,55.26,55.05,55.16,10761.0,55.13,55.26,55.05,55.16,10761.0
2024-08-14 13:30:00,55.1,55.17,54.96,55.14,8887.0,55.1,55.17,54.96,55.14,8887.0
2024-08-14 14:00:00,55.14,55.29,55.1,55.27,22363.0,55.14,55.29,55.1,55.27,22363.0
2024-08-14 14:30:00,55.29,55.53,55.27,55.51,21653.0,55.29,55.53,55.27,55.51,21653.0
2024-08-14 15:00:00,55.51,55.53,55.18,55.19,18692.0,55.51,55.53,55.18,55.19,18692.0
2024-08-14 15:30:00,55.2,55.36,55.17,55.21,112269.0,55.2,55.36,55.17,55.21,112269.0
2024-08-15 09:30:00,55.79,56.32,55.56,55.66,83214.0,55.79,56.32,55.56,55.66,83214.0
2024-08-15 10:00:00,55.66,55.66,55.04,55.04,75261.0,55.66,55.66,55.04,55.04,75261.0
2024-08-15 10:30:00,55.08,55.29,54.99,54.99,48662.0,55.08,55.29,54.99,54.99,48662.0
2024-08-15 11:00:00,55.0,55.07,54.59,54.62,31816.0,55.0,55.07,54.59,54.62,31816.0
2024-08-15 11:30:00,54.63,54.7,54.5,54.55,32994.0,54.63,54.7,54.5,54.55,32994.0
2024-08-15 12:00:00,54.54,54.93,54.54,54.87,17520.0,54.54,54.93,54.54,54.87,17520.0
2024-08-15 12:30:00,54.88,54.95,54.63,54.94,25464.0,54.88,54.95,54.63,54.94,25464.0
2024-08-15 13:00:00,54.97,55.35,54.93,55.34,24454.0,54.97,55.35,54.93,55.34,24454.0
2024-08-15 13:30:00,55.29,55.49,55.29,55.46,16818.0,55.29,55.49,55.29,55.46,16818.0
2024-08-15 14:00:00,55.41,55.48,55.18,55.21,38574.0,55.41,55.48,55.18,55.21,38574.0
2024-08-15 14:30:00,55.21,55.42,55.18,55.4,20657.0,55.21,55.42,55.18,55.4,20657.0
2024-08-15 15:00:00,55.4,55.4,55.05,55.26,34708.0,55.4,55.4,55.05,55.26,34708.0
2024-08-15 15:30:00,55.26,55.29,55.01,55.25,80372.0,55.26,55.29,55.01,55.25,80372.0
2024-08-16 09:30:00,54.98,55.39,54.9,55.1,33471.0,54.98,55.39,54.9,55.1,33471.0
2024-08-16 10:00:00,55.1,55.39,54.9,55.06,18480.0,55.1,55.39,54.9,55.06,18480.0
2024-08-16 10:30:00,55.07,55.14,54.76,54.89,17438.0,55.07,55.14,54.76,54.89,17438.0
2024-08-16 11:00:00,54.8,55.2,54.79,55.16,18885.0,54.8,55.2,54.79,55.16,18885.0
2024-08-16 11:30:00,55.16,55.45,55.15,55.42,16260.0,55.16,55.45,55.15,55.42,16260.0
2024-08-16 12:00:00,55.41,55.73,55.39,55.64,11381.0,55.41,55.73,55.39,55.64,11381.0
2024-08-16 12:30:00,55.68,55.68,55.47,55.47,22410.0,55.68,55.68,55.47,55.47,22410.0
2024-08-16 13:00:00,55.42,55.42,55.2,55.32,9515.0,55.42,55.42,55.2,55.32,9515.0
2024-08-16 13:30:00,55.3,55.44,55.27,55.44,11934.0,55.3,55.44,55.27,55.44,11934.0
2024-08-16 14:00:00,55.41,55.55,55.33,55.55,10023.0,55.41,55.55,55.33,55.55,10023.0
2024-08-16 14:30:00,55.55,55.55,55.25,55.37,20572.0,55.55,55.55,55.25,55.37,20572.0
2024-08-16 15:00:00,55.4,55.43,55.12,55.13,23689.0,55.4,55.43,55.12,55.13,23689.0
2024-08-16 15:30:00,55.14,55.35,55.1,55.18,85866.0,55.14,55.35,55.1,55.18,85866.0
2024-08-19 09:30:00,55.19,55.5,54.95,55.3,39783.0,55.19,55.5,54.95,55.3,39783.0
2024-08-19 10:00:00,55.34,55.55,55.09,55.55,7962.0,55.34,55.55,55.09,55.55,7962.0
2024-08-19 10:30:00,55.5,55.91,55.5,55.76,34539.0,55.5,55.91,55.5,55.76,34539.0
2024-08-19 11:00:00,55.78,55.82,55.6,55.65,13136.0,55.78,55.82,55.6,55.65,13136.0
2024-08-19 11:30:00,55.59,55.68,55.34,55.4,35910.0,55.59,55.68,55.34,55.4,35910.0
2024-08-19 12:00:00,55.37,55.58,55.33,55.51,16141.0,55.37,55.58,55.33,55.51,16141.0
2024-08-19 12:30:00,55.48,55.64,55.43,55.61,9918.0,55.48,55.64,55.43,55.61,9918.0
2024-08-19 13:00:00,55.61,55.72,55.57,55.69,9400.0,55.61,55.72,55.57,55.69,9400.0
2024-08-19 13:30:00,55.68,55.76,55.63,55.72,18261.0,55.68,55.76,55.63,55.72,18261.0
2024-08-19 14:00:00,55.74,55.86,55.62,55.81,16258.0,55.74,55.86,55.62,55.81,16258.0
2024-08-19 14:30:00,55.84,55.92,55.78,55.83,7544.0,55.84,55.92,55.78,55.83,7544.0
2024-08-19 15:00:00,55.81,55.87,55.72,55.87,18617.0,55.81,55.87,55.72,55.87,18617.0
2024-08-19 15:30:00,55.87,55.99,55.43,55.98,109265.0,55.87,55.99,55.43,55.98,109265.0
2024-08-20 09:30:00,56.11,56.7,56.04,56.37,21403.0,56.11,56.7,56.04,56.37,21403.0
2024-08-20 10:00:00,56.37,56.51,56.29,56.36,21174.0,56.37,56.51,56.29,56.36,21174.0
2024-08-20 10:30:00,56.38,56.56,56.31,56.42,20588.0,56.38,56.56,56.31,56.42,20588.0
2024-08-20 11:00:00,56.44,56.55,56.35,56.37,12421.0,56.44,56.55,56.35,56.37,12421.0
2024-08-20 11:30:00,56.38,56.61,56.34,56.52,12844.0,56.38,56.61,56.34,56.52,12844.0
2024-08-20 12:00:00,56.54,56.55,56.43,56.55,7481.0,56.54,56.55,56.43,56.55,7481.0
2024-08-20 12:30:00,56.55,56.55,56.23,56.26,8410.0,56.55,56.55,56.23,56.26,8410.0
2024-08-20 13:00:00,56.2,56.2,55.97,56.14,8088.0,56.2,56.2,55.97,56.14,8088.0
2024-08-20 13:30:00,56.17,56.31,56.11,56.27,12216.0,56.17,56.31,56.11,56.27,12216.0
2024-08-20 14:00:00,56.26,56.37,56.16,56.37,30678.0,56.26,56.37,56.16,56.37,30678.0
2024-08-20 14:30:00,56.38,56.5,56.36,56.48,25247.0,56.38,56.5,56.36,56.48,25247.0
2024-08-20 15:00:00,56.48,56.53,56.41,56.5,29909.0,56.48,56.53,56.41,56.5,29909.0
2024-08-20 15:30:00,56.5,56.5,56.17,56.49,88011.0,56.5,56.5,56.17,56.49,88011.0
2024-08-21 09:30:00,56.48,56.88,56.12,56.88,45805.0,56.48,56.88,56.12,56.88,45805.0
2024-08-21 10:00:00,56.85,57.17,56.64,56.73,28626.0,56.85,57.17,56.64,56.73,28626.0
2024-08-21 10:30:00,56.71,56.87,56.2,56.38,12407.0,56.71,56.87,56.2,56.38,12407.0
2024-08-21 11:00:00,56.35,56.43,56.22,56.37,13031.0,56.35,56.43,56.22,56.37,13031.0
2024-08-21 11:30:00,56.38,56.45,56.23,56.28,9010.0,56.38,56.45,56.23,56.28,9010.0
2024-08-21 12:00:00,56.28,56.32,56.16,56.3,5053.0,56.28,56.32,56.16,56.3,5053.0
2024-08-21 12:30:00,56.3,56.39,56.16,56.24,10798.0,56.3,56.39,56.16,56.24,10798.0
2024-08-21 13:00:00,56.17,56.35,56.12,56.33,12370.0,56.17,56.35,56.12,56.33,12370.0
2024-08-21 13:30:00,56.35,56.47,56.35,56.45,13042.0,56.35,56.47,56.35,56.45,13042.0
2024-08-21 14:00:00,56.44,56.5,56.35,56.42,9590.0,56.44,56.5,56.35,56.42,9590.0
2024-08-21 14:30:00,56.44,56.61,56.44,56.51,22737.0,56.44,56.61,56.44,56.51,22737.0
2024-08-21 15:00:00,56.5,56.64,56.43,56.6,20163.0,56.5,56.64,56.43,56.6,20163.0
2024-08-21 15:30:00,56.6,57.1,56.51,57.1,115970.0,56.6,57.1,56.51,57.1,115970.0
2024-08-22 09:30:00,57.29,57.31,56.83,57.13,16224.0,57.29,57.31,56.83,57.13,16224.0
2024-08-22 10:00:00,57.1,57.21,56.88,56.97,9651.0,57.1,57.21,56.88,56.97,9651.0
2024-08-22 10:30:00,56.94,57.11,56.88,57.05,14730.0,56.94,57.11,56.88,57.05,14730.0
2024-08-22 11:00:00,57.05,57.14,56.82,56.87,42148.0,57.05,57.14,56.82,56.87,42148.0
2024-08-22 11:30:00,56.85,56.88,56.29,56.45,26669.0,56.85,56.88,56.29,56.45,26669.0
2024-08-22 12:00:00,56.46,56.85,56.42,56.78,21249.0,56.46,56.85,56.42,56.78,21249.0
2024-08-22 12:30:00,56.78,56.84,56.61,56.63,14436.0,56.78,56.84,56.61,56.63,14436.0
2024-08-22 13:00:00,56.61,56.76,56.54,56.75,20612.0,56.61,56.76,56.54,56.75,20612.0
2024-08-22 13:30:00,56.72,56.76,56.51,56.55,18854.0,56.72,56.76,56.51,56.55,18854.0
2024-08-22 14:00:00,56.53,56.57,56.3,56.4,22646.0,56.53,56.57,56.3,56.4,22646.0
2024-08-22 14:30:00,56.41,56.42,56.25,56.25,20525.0,56.41,56.42,56.25,56.25,20525.0
2024-08-22 15:00:00,56.25,56.41,56.1,56.15,22673.0,56.25,56.41,56.1,56.15,22673.0
2024-08-22 15:30:00,56.14,56.35,56.06,56.29,138101.0,56.14,56.35,56.06,56.29,138101.0
2024-08-23 09:30:00,56.85,57.02,56.44,56.65,13396.0,56.85,57.02,56.44,56.65,13396.0
2024-08-23 10:00:00,56.65,57.0,56.48,56.79,65179.0,56.65,57.0,56.48,56.79,65179.0
2024-08-23 10:30:00,56.79,56.99,56.35,56.88,30023.0,56.79,56.99,56.35,56.88,30023.0
2024-08-23 11:00:00,56.88,57.19,56.79,56.95,16296.0,56.88,57.19,56.79,56.95,16296.0
2024-08-23 11:30:00,56.91,56.99,56.61,56.65,20706.0,56.91,56.99,56.61,56.65,20706.0
2024-08-23 12:00:00,56.62,57.02,56.59,56.9,24472.0,56.62,57.02,56.59,56.9,24472.0
2024-08-23 12:30:00,56.87,56.96,56.73,56.89,9428.0,56.87,56.96,56.73,56.89,9428.0
2024-08-23 13:00:00,56.86,56.92,56.71,56.88,14176.0,56.86,56.92,56.71,56.88,14176.0
2024-08-23 13:30:00,56.95,56.98,56.84,56.92,19200.0,56.95,56.98,56.84,56.92,19200.0
2024-08-23 14:00:00,56.91,57.0,56.87,56.94,13948.0,56.91,57.0,56.87,56.94,13948.0
2024-08-23 14:30:00,56.94,57.07,56.91,57.05,11320.0,56.94,57.07,56.91,57.05,11320.0
2024-08-23 15:00:00,57.04,57.39,56.91,57.22,69495.0,57.04,57.39,56.91,57.22,69495.0
2024-08-23 15:30:00,57.22,57.29,56.93,57.29,159294.0,57.22,57.29,56.93,57.29,159294.0
2024-08-26 09:30:00,57.5,57.95,57.35,57.88,28977.0,57.5,57.95,57.35,57.88,28977.0
2024-08-26 10:00:00,57.88,57.91,57.57,57.86,11097.0,57.88,57.91,57.57,57.86,11097.0
2024-08-26 10:30:00,57.88,57.88,57.55,57.7,35840.0,57.88,57.88,57.55,57.7,35840.0
2024-08-26 11:00:00,57.71,58.13,57.6,58.06,38314.0,57.71,58.13,57.6,58.06,38314.0
2024-08-26 11:30:00,58.03,58.16,57.96,58.08,31432.0,58.03,58.16,57.96,58.08,31432.0
2024-08-26 12:00:00,58.08,58.32,58.0,58.28,27532.0,58.08,58.32,58.0,58.28,27532.0
2024-08-26 12:30:00,58.28,58.33,58.07,58.18,13023.0,58.28,58.33,58.07,58.18,13023.0
2024-08-26 13:00:00,58.18,58.25,58.04,58.13,9525.0,58.18,58.25,58.04,58.13,9525.0
2024-08-26 13:30:00,58.12,58.14,57.85,58.01,31189.0,58.12,58.14,57.85,58.01,31189.0
2024-08-26 14:00:00,58.05,58.11,57.88,58.03,21577.0,58.05,58.11,57.88,58.03,21577.0
2024-08-26 14:30:00,58.06,58.12,57.84,57.92,16514.0,58.06,58.12,57.84,57.92,16514.0
2024-08-26 15:00:00,57.9,57.95,57.73,57.73,24903.0,57.9,57.95,57.73,57.73,24903.0
2024-08-26 15:30:00,57.72,57.77,57.34,57.58,111921.0,57.72,57.77,57.34,57.58,111921.0
2024-08-27 09:30:00,57.47,57.49,57.01,57.14,30764.0,57.47,57.49,57.01,57.14,30764.0
2024-08-27 10:00:00,57.04,57.55,57.04,57.55,12952.0,57.04,57.55,57.04,57.55,12952.0
2024-08-27 10:30:00,57.58,57.64,57.48,57.54,22603.0,57.58,57.64,57.48,57.54,22603.0
2024-08-27 11:00:00,57.58,57.61,57.28,57.3,8149.0,57.58,57.61,57.28,57.3,8149.0
2024-08-27 11:30:00,57.3,57.38,57.22,57.34,7223.0,57.3,57.38,57.22,57.34,7223.0
2024-08-27 12:00:00,57.37,57.41,57.31,57.36,7170.0,57.37,57.41,57.31,57.36,7170.0
2024-08-27 12:30:00,57.38,57.44,57.3,57.37,9700.0,57.38,57.44,57.3,57.37,9700.0
2024-08-27 13:00:00,57.38,57.51,57.34,57.51,12777.0,57.38,57.51,57.34,57.51,12777.0
2024-08-27 13:30:00,57.53,57.63,57.44,57.58,13675.0,57.53,57.63,57.44,57.58,13675.0
2024-08-27 14:00:00,57.59,57.7,57.54,57.58,8566.0,57.59,57.7,57.54,57.58,8566.0
2024-08-27 14:30:00,57.56,57.65,57.53,57.57,10670.0,57.56,57.65,57.53,57.57,10670.0
2024-08-27 15:00:00,57.6,57.63,57.44,57.49,17940.0,57.6,57.63,57.44,57.49,17940.0
2024-08-27 15:30:00,57.49,57.58,57.35,57.43,93712.0,57.49,57.58,57.35,57.43,93712.0
2024-08-28 09:30:00,57.31,57.56,57.06,57.46,14252.0,57.31,57.56,57.06,57.46,14252.0
2024-08-28 10:00:00,57.43,57.73,57.34,57.34,12290.0,57.43,57.73,57.34,57.34,12290.0
2024-08-28 10:30:00,57.35,57.51,57.0,57.11,23884.0,57.35,57.51,57.0,57.11,23884.0
2024-08-28 11:00:00,57.05,57.11,56.66,56.76,28195.0,57.05,57.11,56.66,56.76,28195.0
2024-08-28 11:30:00,56.73,56.98,56.58,56.98,64374.0,56.73,56.98,56.58,56.98,64374.0
2024-08-28 12:00:00,56.92,57.04,56.66,56.7,12195.0,56.92,57.04,56.66,56.7,12195.0
2024-08-28 12:30:00,56.7,56.81,56.64,56.79,9683.0,56.7,56.81,56.64,56.79,9683.0
2024-08-28 13:00:00,56.81,56.85,56.77,56.8,8624.0,56.81,56.85,56.77,56.8,8624.0
2024-08-28 13:30:00,56.82,56.85,56.22,56.26,25376.0,56.82,56.85,56.22,56.26,25376.0
2024-08-28 14:00:00,56.25,56.39,56.17,56.19,36656.0,56.25,56.39,56.17,56.19,36656.0
2024-08-28 14:30:00,56.16,56.6,56.16,56.6,30532.0,56.16,56.6,56.16,56.6,30532.0
2024-08-28 15:00:00,56.58,56.9,56.58,56.84,36828.0,56.58,56.9,56.58,56.84,36828.0
2024-08-28 15:30:00,56.82,56.91,56.58,56.59,115430.0,56.82,56.91,56.58,56.59,115430.0
2024-08-29 09:30:00,56.84,57.55,56.84,57.52,27606.0,56.84,57.55,56.84,57.52,27606.0
2024-08-29 10:00:00,57.56,57.77,57.31,57.5,32313.0,57.56,57.77,57.31,57.5,32313.0
2024-08-29 10:30:00,57.56,57.57,57.24,57.34,16063.0,57.56,57.57,57.24,57.34,16063.0
2024-08-29 11:00:00,57.35,57.64,57.35,57.58,15144.0,57.35,57.64,57.35,57.58,15144.0
2024-08-29 11:30:00,57.59,57.7,57.45,57.53,12920.0,57.59,57.7,57.45,57.53,12920.0
2024-08-29 12:00:00,57.55,57.79,57.51,57.53,19836.0,57.55,57.79,57.51,57.53,19836.0
2024-08-29 12:30:00,57.5,57.5,57.29,57.42,15345.0,57.5,57.5,57.29,57.42,15345.0
2024-08-29 13:00:00,57.38,57.5,57.23,57.33,81440.0,57.38,57.5,57.23,57.33,81440.0
2024-08-29 13:30:00,57.36,57.36,56.92,57.09,64917.0,57.36,57.36,56.92,57.09,64917.0
2024-08-29 14:00:00,57.06,57.09,56.7,56.73,25848.0,57.06,57.09,56.7,56.73,25848.0
2024-08-29 14:30:00,56.72,56.72,56.27,56.34,178150.0,56.72,56.72,56.27,56.34,178150.0
2024-08-29 15:00:00,56.35,56.35,56.14,56.28,63007.0,56.35,56.35,56.14,56.28,63007.0
2024-08-29 15:30:00,56.26,56.43,56.03,56.04,170927.0,56.26,56.43,56.03,56.04,170927.0
2024-08-30 09:30:00,56.46,56.64,56.07,56.31,22320.0,56.46,56.64,56.07,56.31,22320.0
2024-08-30 10:00:00,56.39,56.57,56.29,56.41,16776.0,56.39,56.57,56.29,56.41,16776.0
2024-08-30 10:30:00,56.45,56.67,56.15,56.15,14630.0,56.45,56.67,56.15,56.15,14630.0
2024-08-30 11:00:00,56.12,56.22,55.84,55.87,18337.0,56.12,56.22,55.84,55.87,18337.0
2024-08-30 11:30:00,55.83,55.86,55.68,55.74,23727.0,55.83,55.86,55.68,55.74,23727.0
2024-08-30 12:00:00,55.7,56.06,55.65,56.01,33946.0,55.7,56.06,55.65,56.01,33946.0
2024-08-30 12:30:00,56.01,56.24,55.93,56.19,20021.0,56.01,56.24,55.93,56.19,20021.0
2024-08-30 13:00:00,56.21,56.4,56.21,56.35,16794.0,56.21,56.4,56.21,56.35,16794.0
2024-08-30 13:30:00,56.35,56.59,56.33,56.55,33658.0,56.35,56.59,56.33,56.55,33658.0
2024-08-30 14:00:00,56.55,56.75,56.53,56.67,28408.0,56.55,56.75,56.53,56.67,28408.0
2024-08-30 14:30:00,56.64,56.69,56.44,56.5,23087.0,56.64,56.69,56.44,56.5,23087.0
2024-08-30 15:00:00,56.53,56.55,56.38,56.52,17783.0,56.53,56.55,56.38,56.52,17783.0
2024-08-30 15:30:00,56.52,56.88,56.45,56.6,156369.0,56.52,56.88,56.45,56.6,156369.0
2024-09-03 09:30:00,56.0,56.49,55.81,56.32,79618.0,56.0,56.49,55.81,56.32,79618.0
2024-09-03 10:00:00,56.3,56.3,55.75,55.88,26113.0,56.3,56.3,55.75,55.88,26113.0
2024-09-03 10:30:00,55.91,56.2,55.74,55.92,93456.0,55.91,56.2,55.74,55.92,93456.0
2024-09-03 11:00:00,55.85,56.27,55.85,56.14,24503.0,55.85,56.27,55.85,56.14,24503.0
2024-09-03 11:30:00,56.16,56.27,55.82,55.86,19420.0,56.16,56.27,55.82,55.86,19420.0
2024-09-03 12:00:00,55.9,55.9,55.35,55.4,28155.0,55.9,55.9,55.35,55.4,28155.0
2024-09-03 12:30:00,55.4,55.48,55.15,55.25,20676.0,55.4,55.48,55.15,55.25,20676.0
2024-09-03 13:00:00,55.25,55.52,55.2,55.44,17182.0,55.25,55.52,55.2,55.44,17182.0
2024-09-03 13:30:00,55.41,55.47,55.11,55.11,15168.0,55.41,55.47,55.11,55.11,15168.0
2024-09-03 14:00:00,55.13,55.13,54.92,54.96,23518.0,55.13,55.13,54.92,54.96,23518.0
2024-09-03 14:30:00,54.97,55.2,54.93,55.19,40737.0,54.97,55.2,54.93,55.19,40737.0
2024-09-03 15:00:00,55.19,55.26,54.94,54.94,52991.0,55.19,55.26,54.94,54.94,52991.0
2024-09-03 15:30:00,54.97,55.34,54.85,55.34,173908.0,54.97,55.34,54.85,55.34,173908.0
2024-09-04 09:30:00,54.09,54.65,53.76,54.57,67985.0,54.09,54.65,53.76,54.57,67985.0
2024-09-04 10:00:00,54.5,54.81,54.02,54.63,113194.0,54.5,54.81,54.02,54.63,113194.0
2024-09-04 10:30:00,54.69,55.26,54.61,55.2,61594.0,54.69,55.26,54.61,55.2,61594.0
2024-09-04 11:00:00,55.26,55.26,54.76,54.76,21942.0,55.26,55.26,54.76,54.76,21942.0
2024-09-04 11:30:00,54.78,54.89,54.63,54.78,21125.0,54.78,54.89,54.63,54.78,21125.0
2024-09-04 12:00:00,54.74,54.94,54.68,54.93,15363.0,54.74,54.94,54.68,54.93,15363.0
2024-09-04 12:30:00,54.93,55.11,54.93,54.96,22388.0,54.93,55.11,54.93,54.96,22388.0
2024-09-04 13:00:00,54.96,55.02,54.88,54.98,28046.0,54.96,55.02,54.88,54.98,28046.0
2024-09-04 13:30:00,54.94,55.01,54.88,54.96,24668.0,54.94,55.01,54.88,54.96,24668.0
2024-09-04 14:00:00,54.93,55.01,54.7,54.89,16461.0,54.93,55.01,54.7,54.89,16461.0
2024-09-04 14:30:00,54.91,54.97,54.72,54.78,18848.0,54.91,54.97,54.72,54.78,18848.0
2024-09-04 15:00:00,54.75,54.96,54.68,54.95,37740.0,54.75,54.96,54.68,54.95,37740.0
2024-09-04 15:30:00,54.92,55.19,54.88,55.05,117529.0,54.92,55.19,54.88,55.05,117529.0
2024-09-05 09:30:00,50.36,52.99,49.87,50.98,581793.0,50.36,52.99,49.87,50.98,581793.0
2024-09-05 10:00:00,50.99,52.04,50.71,51.76,250934.0,50.99,52.04,50.71,51.76,250934.0
2024-09-05 10:30:00,51.77,52.03,51.62,51.76,404927.0,51.77,52.03,51.62,51.76,404927.0
2024-09-05 11:00:00,51.77,51.77,50.86,50.9,390373.0,51.77,51.77,50.86,50.9,390373.0
2024-09-05 11:30:00,50.88,51.16,50.76,51.16,85429.0,50.88,51.16,50.76,51.16,85429.0
2024-09-05 12:00:00,51.16,51.71,51.16,51.65,131420.0,51.16,51.71,51.16,51.65,131420.0
2024-09-05 12:30:00,51.65,51.7,51.42,51.62,142293.0,51.65,51.7,51.42,51.62,142293.0
2024-09-05 13:00:00,51.61,51.72,51.41,51.45,44859.0,51.61,51.72,51.41,51.45,44859.0
2024-09-05 13:30:00,51.44,51.75,51.4,51.73,49126.0,51.44,51.75,51.4,51.73,49126.0
2024-09-05 14:00:00,51.73,51.89,51.67,51.81,42267.0,51.73,51.89,51.67,51.81,42267.0
2024-09-05 14:30:00,51.81,52.13,51.77,51.8,156987.0,51.81,52.13,51.77,51.8,156987.0
2024-09-05 15:00:00,51.78,52.27,51.62,52.15,235953.0,51.78,52.27,51.62,52.15,235953.0
2024-09-05 15:30:00,52.15,52.59,51.93,52.22,576650.0,52.15,52.59,51.93,52.22,576650.0
2024-09-06 09:30:00,53.4,53.92,51.78,51.87,329041.0,53.4,53.92,51.78,51.87,329041.0
2024-09-06 10:00:00,51.8,52.23,51.38,51.38,289277.0,51.8,52.23,51.38,51.38,289277.0
2024-09-06 10:30:00,51.32,51.53,50.9,51.34,383509.0,51.32,51.53,50.9,51.34,383509.0
2024-09-06 11:00:00,51.34,51.64,51.13,51.18,93613.0,51.34,51.64,51.13,51.18,93613.0
2024-09-06 11:30:00,51.19,51.35,50.97,51.04,158801.0,51.19,51.35,50.97,51.04,158801.0
2024-09-06 12:00:00,51.03,51.22,50.97,50.97,117095.0,51.03,51.22,50.97,50.97,117095.0
2024-09-06 12:30:00,50.98,51.05,50.53,50.57,119515.0,50.98,51.05,50.53,50.57,119515.0
2024-09-06 13:00:00,50.54,50.65,50.24,50.46,112865.0,50.54,50.65,50.24,50.46,112865.0
2024-09-06 13:30:00,50.43,50.61,50.29,50.45,102553.0,50.43,50.61,50.29,50.45,102553.0
2024-09-06 14:00:00,50.45,50.71,50.39,50.54,65547.0,50.45,50.71,50.39,50.54,65547.0
2024-09-06 14:30:00,50.56,50.84,50.49,50.8,49656.0,50.56,50.84,50.49,50.8,49656.0
2024-09-06 15:00:00,50.8,51.06,50.67,50.71,82468.0,50.8,51.06,50.67,50.71,82468.0
2024-09-06 15:30:00,50.7,51.28,50.68,51.12,426998.0,50.7,51.28,50.68,51.12,426998.0
2024-09-09 09:30:00,51.23,52.05,51.21,51.53,111297.0,51.23,52.05,51.21,51.53,111297.0
2024-09-09 10:00:00,51.56,51.77,51.5,51.58,92546.0,51.56,51.77,51.5,51.58,92546.0
2024-09-09 10:30:00,51.59,51.68,51.46,51.47,54194.0,51.59,51.68,51.46,51.47,54194.0
2024-09-09 11:00:00,51.47,51.53,51.23,51.49,71373.0,51.47,51.53,51.23,51.49,71373.0
2024-09-09 11:30:00,51.49,51.69,51.45,51.6,57017.0,51.49,51.69,51.45,51.6,57017.0
2024-09-09 12:00:00,51.6,51.85,51.57,51.72,49077.0,51.6,51.85,51.57,51.72,49077.0
2024-09-09 12:30:00,51.73,51.75,51.57,51.6,59819.0,51.73,51.75,51.57,51.6,59819.0
2024-09-09 13:00:00,51.6,51.6,51.41,51.45,28562.0,51.6,51.6,51.41,51.45,28562.0
2024-09-09 13:30:00,51.44,51.45,50.95,50.95,55299.0,51.44,51.45,50.95,50.95,55299.0
2024-09-09 14:00:00,50.97,51.02,50.77,50.87,78734.0,50.97,51.02,50.77,50.87,78734.0
2024-09-09 14:30:00,50.87,51.06,50.83,51.0,61463.0,50.87,51.06,50.83,51.0,61463.0
2024-09-09 15:00:00,51.0,51.13,50.85,50.88,93241.0,51.0,51.13,50.85,50.88,93241.0
2024-09-09 15:30:00,50.86,50.9,50.6,50.79,284789.0,50.86,50.9,50.6,50.79,284789.0
2024-09-10 09:30:00,50.99,51.29,50.71,51.2,43398.0,50.99,51.29,50.71,51.2,43398.0
2024-09-10 10:00:00,51.15,51.35,50.93,51.22,44644.0,51.15,51.35,50.93,51.22,44644.0
2024-09-10 10:30:00,51.23,51.23,50.97,50.98,35093.0,51.23,51.23,50.97,50.98,35093.0
2024-09-10 11:00:00,50.97,51.26,50.95,51.25,48107.0,50.97,51.26,50.95,51.25,48107.0
2024-09-10 11:30:00,51.23,51.27,50.73,50.73,18837.0,51.23,51.27,50.73,50.73,18837.0
2024-09-10 12:00:00,50.64,50.85,50.58,50.75,38834.0,50.64,50.85,50.58,50.75,38834.0
2024-09-10 12:30:00,50.77,51.03,50.75,50.98,48502.0,50.77,51.03,50.75,50.98,48502.0
2024-09-10 13:00:00,50.97,51.31,50.96,51.26,21771.0,50.97,51.31,50.96,51.26,21771.0
2024-09-10 13:30:00,51.25,51.38,51.19,51.38,35087.0,51.25,51.38,51.19,51.38,35087.0
2024-09-10 14:00:00,51.39,51.55,51.32,51.5,91914.0,51.39,51.55,51.32,51.5,91914.0
2024-09-10 14:30:00,51.5,51.5,51.28,51.44,45649.0,51.5,51.5,51.28,51.44,45649.0
2024-09-10 15:00:00,51.44,51.51,51.37,51.5,55254.0,51.44,51.51,51.37,51.5,55254.0
2024-09-10 15:30:00,51.48,51.5,51.21,51.44,137055.0,51.48,51.5,51.21,51.44,137055.0
2024-09-11 09:30:00,50.95,51.46,50.69,51.43,42152.0,50.95,51.46,50.69,51.43,42152.0
2024-09-11 10:00:00,51.38,51.51,50.97,51.09,73901.0,51.38,51.51,50.97,51.09,73901.0
2024-09-11 10:30:00,51.05,51.12,50.59,50.72,39720.0,51.05,51.12,50.59,50.72,39720.0
2024-09-11 11:00:00,50.69,50.95,50.67,50.67,32662.0,50.69,50.95,50.67,50.67,32662.0
2024-09-11 11:30:00,50.7,50.99,50.62,50.68,19100.0,50.7,50.99,50.62,50.68,19100.0
2024-09-11 12:00:00,50.81,51.03,50.77,51.03,16750.0,50.81,51.03,50.77,51.03,16750.0
2024-09-11 12:30:00,51.03,51.21,50.99,51.04,11456.0,51.03,51.21,50.99,51.04,11456.0
2024-09-11 13:00:00,51.06,51.1,50.88,50.97,18152.0,51.06,51.1,50.88,50.97,18152.0
2024-09-11 13:30:00,50.99,51.19,50.94,51.13,34034.0,50.99,51.19,50.94,51.13,34034.0
2024-09-11 14:00:00,51.14,51.45,51.09,51.41,22510.0,51.14,51.45,51.09,51.41,22510.0
2024-09-11 14:30:00,51.46,51.72,51.42,51.66,30705.0,51.46,51.72,51.42,51.66,30705.0
2024-09-11 15:00:00,51.66,51.73,51.56,51.57,26959.0,51.66,51.73,51.56,51.57,26959.0
2024-09-11 15:30:00,51.56,51.56,51.21,51.22,159771.0,51.56,51.56,51.21,51.22,159771.0
2024-09-12 09:30:00,51.75,52.25,51.55,52.23,103946.0,51.75,52.25,51.55,52.23,103946.0
2024-09-12 10:00:00,52.24,52.49,52.17,52.45,31411.0,52.24,52.49,52.17,52.45,31411.0
2024-09-12 10:30:00,52.46,52.61,52.25,52.38,31730.0,52.46,52.61,52.25,52.38,31730.0
2024-09-12 11:00:00,52.37,52.54,52.31,52.47,57796.0,52.37,52.54,52.31,52.47,57796.0
2024-09-12 11:30:00,52.47,52.53,52.13,52.16,30645.0,52.47,52.53,52.13,52.16,30645.0
2024-09-12 12:00:00,52.16,52.44,52.15,52.43,22372.0,52.16,52.44,52.15,52.43,22372.0
2024-09-12 12:30:00,52.43,52.83,52.38,52.67,38970.0,52.43,52.83,52.38,52.67,38970.0
2024-09-12 13:00:00,52.7,52.7,52.5,52.62,4563.0,52.7,52.7,52.5,52.62,4563.0
2024-09-12 13:30:00,52.62,53.07,52.48,53.03,40609.0,52.62,53.07,52.48,53.03,40609.0
2024-09-12 14:00:00,53.03,53.03,52.83,52.87,26730.0,53.03,53.03,52.83,52.87,26730.0
2024-09-12 14:30:00,52.84,52.99,52.76,52.95,50159.0,52.84,52.99,52.76,52.95,50159.0
2024-09-12 15:00:00,52.95,52.97,52.51,52.63,70734.0,52.95,52.97,52.51,52.63,70734.0
2024-09-12 15:30:00,52.63,52.91,52.59,52.9,242570.0,52.63,52.91,52.59,52.9,242570.0
2024-09-13 09:30:00,52.9,53.3,52.88,53.23,64363.0,52.9,53.3,52.88,53.23,64363.0
2024-09-13 10:00:00,53.27,53.69,53.09,53.63,56313.0,53.27,53.69,53.09,53.63,56313.0
2024-09-13 10:30:00,53.62,53.81,53.47,53.8,58872.0,53.62,53.81,53.47,53.8,58872.0
2024-09-13 11:00:00,53.79,54.1,53.62,54.03,45294.0,53.79,54.1,53.62,54.03,45294.0
2024-09-13 11:30:00,54.0,54.11,53.92,54.05,33996.0,54.0,54.11,53.92,54.05,33996.0
2024-09-13 12:00:00,54.1,54.19,53.99,54.16,21235.0,54.1,54.19,53.99,54.16,21235.0
2024-09-13 12:30:00,54.12,54.32,54.01,54.3,25791.0,54.12,54.32,54.01,54.3,25791.0
2024-09-13 13:00:00,54.3,54.33,54.03,54.04,20058.0,54.3,54.33,54.03,54.04,20058.0
2024-09-13 13:30:00,54.07,54.18,54.0,54.05,27757.0,54.07,54.18,54.0,54.05,27757.0
2024-09-13 14:00:00,54.06,54.1,53.81,53.86,16538.0,54.06,54.1,53.81,53.86,16538.0
2024-09-13 14:30:00,53.86,53.96,53.77,53.78,57346.0,53.86,53.96,53.77,53.78,57346.0
2024-09-13 15:00:00,53.78,53.93,53.6,53.93,64021.0,53.78,53.93,53.6,53.93,64021.0
2024-09-13 15:30:00,53.91,53.93,53.62,53.73,130936.0,53.91,53.93,53.62,53.73,130936.0
2024-09-16 09:30:00,53.85,54.69,53.85,54.32,47425.0,53.85,54.69,53.85,54.32,47425.0
2024-09-16 10:00:00,54.31,54.4,54.04,54.15,54974.0,54.31,54.4,54.04,54.15,54974.0
2024-09-16 10:30:00,54.16,54.28,53.86,54.2,133865.0,54.16,54.28,53.86,54.2,133865.0
2024-09-16 11:00:00,54.15,54.27,54.03,54.09,48243.0,54.15,54.27,54.03,54.09,48243.0
2024-09-16 11:30:00,54.09,54.09,53.92,54.0,37627.0,54.09,54.09,53.92,54.0,37627.0
2024-09-16 12:00:00,54.01,54.05,53.71,53.82,12242.0,54.01,54.05,53.71,53.82,12242.0
2024-09-16 12:30:00,53.81,53.88,53.74,53.83,18414.0,53.81,53.88,53.74,53.83,18414.0
2024-09-16 13:00:00,53.85,53.88,53.74,53.8,23289.0,53.85,53.88,53.74,53.8,23289.0
2024-09-16 13:30:00,53.8,54.03,53.8,54.02,22794.0,53.8,54.03,53.8,54.02,22794.0
2024-09-16 14:00:00,53.98,53.98,53.8,53.85,16296.0,53.98,53.98,53.8,53.85,16296.0
2024-09-16 14:30:00,53.87,53.87,53.51,53.74,49011.0,53.87,53.87,53.51,53.74,49011.0
2024-09-16 15:00:00,53.73,53.74,53.49,53.67,33031.0,53.73,53.74,53.49,53.67,33031.0
2024-09-16 15:30:00,53.66,53.98,53.54,53.9,166053.0,53.66,53.98,53.54,53.9,166053.0
2024-09-17 09:30:00,54.48,54.48,53.77,54.1,34206.0,54.48,54.48,53.77,54.1,34206.0
2024-09-17 10:00:00,54.16,54.26,53.93,54.17,64458.0,54.16,54.26,53.93,54.17,64458.0
2024-09-17 10:30:00,54.21,54.27,53.71,53.71,22567.0,54.21,54.27,53.71,53.71,22567.0
2024-09-17 11:00:00,53.75,53.94,53.61,53.63,15410.0,53.75,53.94,53.61,53.63,15410.0
2024-09-17 11:30:00,53.66,53.8,53.5,53.8,75603.0,53.66,53.8,53.5,53.8,75603.0
2024-09-17 12:00:00,53.8,53.8,53.39,53.5,20200.0,53.8,53.8,53.39,53.5,20200.0
2024-09-17 12:30:00,53.5,53.56,53.28,53.38,33625.0,53.5,53.56,53.28,53.38,33625.0
2024-09-17 13:00:00,53.38,53.64,53.37,53.62,27781.0,53.38,53.64,53.37,53.62,27781.0
2024-09-17 13:30:00,53.63,53.95,53.61,53.95,25861.0,53.63,53.95,53.61,53.95,25861.0
2024-09-17 14:00:00,53.91,54.04,53.76,53.83,24905.0,53.91,54.04,53.76,53.83,24905.0
2024-09-17 14:30:00,53.81,53.9,53.71,53.85,34399.0,53.81,53.9,53.71,53.85,34399.0
2024-09-17 15:00:00,53.84,53.92,53.64,53.81,21773.0,53.84,53.92,53.64,53.81,21773.0
2024-09-17 15:30:00,53.81,53.88,53.65,53.84,105243.0,53.81,53.88,53.65,53.84,105243.0
2024-09-18 09:30:00,53.89,54.3,53.36,53.73,33942.0,53.89,54.3,53.36,53.73,33942.0
2024-09-18 10:00:00,53.66,53.9,53.52,53.73,21558.0,53.66,53.9,53.52,53.73,21558.0
2024-09-18 10:30:00,53.74,53.85,53.59,53.76,10205.0,53.74,53.85,53.59,53.76,10205.0
2024-09-18 11:00:00,53.76,53.88,53.67,53.78,13471.0,53.76,53.88,53.67,53.78,13471.0
2024-09-18 11:30:00,53.76,53.78,53.42,53.48,14220.0,53.76,53.78,53.42,53.48,14220.0
2024-09-18 12:00:00,53.48,53.76,53.37,53.74,15934.0,53.48,53.76,53.37,53.74,15934.0
2024-09-18 12:30:00,53.79,53.89,53.64,53.89,8675.0,53.79,53.89,53.64,53.89,8675.0
2024-09-18 13:00:00,53.89,53.9,53.82,53.87,10671.0,53.89,53.9,53.82,53.87,10671.0
2024-09-18 13:30:00,53.87,54.05,53.87,54.01,20393.0,53.87,54.05,53.87,54.01,20393.0
2024-09-18 14:00:00,53.93,54.6,53.75,54.19,61945.0,53.93,54.6,53.75,54.19,61945.0
2024-09-18 14:30:00,54.23,54.75,54.15,54.22,72017.0,54.23,54.75,54.15,54.22,72017.0
2024-09-18 15:00:00,54.22,54.51,53.79,54.12,79935.0,54.22,54.51,53.79,54.12,79935.0
2024-09-18 15:30:00,54.17,54.19,53.5,53.55,105134.0,54.17,54.19,53.5,53.55,105134.0
2024-09-19 09:30:00,55.0,55.0,54.39,54.62,17671.0,55.0,55.0,54.39,54.62,17671.0
2024-09-19 10:00:00,54.62,54.91,54.41,54.85,57342.0,54.62,54.91,54.41,54.85,57342.0
2024-09-19 10:30:00,54.9,55.12,54.65,55.02,46172.0,54.9,55.12,54.65,55.02,46172.0
2024-09-19 11:00:00,55.05,55.49,55.04,55.32,41343.0,55.05,55.49,55.04,55.32,41343.0
2024-09-19 11:30:00,55.29,55.29,54.92,55.05,11335.0,55.29,55.29,54.92,55.05,11335.0
2024-09-19 12:00:00,55.03,55.27,55.03,55.22,15086.0,55.03,55.27,55.03,55.22,15086.0
2024-09-19 12:30:00,55.23,55.33,55.11,55.21,13588.0,55.23,55.33,55.11,55.21,13588.0
2024-09-19 13:00:00,55.21,55.26,55.13,55.23,10214.0,55.21,55.26,55.13,55.23,10214.0
2024-09-19 13:30:00,55.2,55.39,55.12,55.23,17968.0,55.2,55.39,55.12,55.23,17968.0
2024-09-19 14:00:00,55.21,55.22,54.87,55.02,25304.0,55.21,55.22,54.87,55.02,25304.0
2024-09-19 14:30:00,55.0,55.29,54.99,55.21,50612.0,55.0,55.29,54.99,55.21,50612.0
2024-09-19 15:00:00,55.2,55.23,55.0,55.2,34081.0,55.2,55.23,55.0,55.2,34081.0
2024-09-19 15:30:00,55.17,55.17,54.82,55.06,202833.0,55.17,55.17,54.82,55.06,202833.0
2024-09-20 09:30:00,55.3,56.31,54.92,54.92,255103.0,55.3,56.31,54.92,54.92,255103.0
2024-09-20 10:00:00,55.03,55.3,54.91,55.25,26260.0,55.03,55.3,54.91,55.25,26260.0
2024-09-20 10:30:00,55.26,55.38,55.14,55.31,26573.0,55.26,55.38,55.14,55.31,26573.0
2024-09-20 11:00:00,55.3,55.48,55.15,55.33,46345.0,55.3,55.48,55.15,55.33,46345.0
2024-09-20 11:30:00,55.32,55.73,55.19,55.68,36690.0,55.32,55.73,55.19,55.68,36690.0
2024-09-20 12:00:00,55.68,55.98,55.68,55.92,42268.0,55.68,55.98,55.68,55.92,42268.0
2024-09-20 12:30:00,55.88,56.04,55.77,55.88,38827.0,55.88,56.04,55.77,55.88,38827.0
2024-09-20 13:00:00,55.88,55.99,55.82,55.87,23087.0,55.88,55.99,55.82,55.87,23087.0
2024-09-20 13:30:00,55.87,56.08,55.87,56.02,25196.0,55.87,56.08,55.87,56.02,25196.0
2024-09-20 14:00:00,55.94,56.07,55.84,55.85,30363.0,55.94,56.07,55.84,55.85,30363.0
2024-09-20 14:30:00,55.83,55.97,55.68,55.97,22741.0,55.83,55.97,55.68,55.97,22741.0
2024-09-20 15:00:00,55.95,56.06,55.85,55.96,49189.0,55.95,56.06,55.85,55.96,49189.0
2024-09-20 15:30:00,55.94,56.0,55.74,55.88,284509.0,55.94,56.0,55.74,55.88,284509.0
2024-09-23 09:30:00,56.01,56.19,55.58,56.18,35734.0,56.01,56.19,55.58,56.18,35734.0
2024-09-23 10:00:00,56.19,56.33,55.6,55.63,41125.0,56.19,56.33,55.6,55.63,41125.0
2024-09-23 10:30:00,55.67,55.74,55.56,55.62,18306.0,55.67,55.74,55.56,55.62,18306.0
2024-09-23 11:00:00,55.52,55.85,55.42,55.81,20925.0,55.52,55.85,55.42,55.81,20925.0
2024-09-23 11:30:00,55.83,55.99,55.81,55.95,12254.0,55.83,55.99,55.81,55.95,12254.0
2024-09-23 12:00:00,55.91,55.97,55.78,55.85,14551.0,55.91,55.97,55.78,55.85,14551.0
2024-09-23 12:30:00,55.83,55.88,55.74,55.79,24786.0,55.83,55.88,55.74,55.79,24786.0
2024-09-23 13:00:00,55.76,55.87,55.68,55.73,14220.0,55.76,55.87,55.68,55.73,14220.0
2024-09-23 13:30:00,55.73,55.86,55.68,55.85,21201.0,55.73,55.86,55.68,55.85,21201.0
2024-09-23 14:00:00,55.83,55.86,55.75,55.81,17405.0,55.83,55.86,55.75,55.81,17405.0
2024-09-23 14:30:00,55.8,55.86,55.74,55.85,21542.0,55.8,55.86,55.74,55.85,21542.0
2024-09-23 15:00:00,55.85,55.99,55.77,55.98,32193.0,55.85,55.99,55.77,55.98,32193.0
2024-09-23 15:30:00,55.97,56.17,55.82,56.15,127954.0,55.97,56.17,55.82,56.15,127954.0
2024-09-24 09:30:00,56.27,56.31,55.57,55.66,25683.0,56.27,56.31,55.57,55.66,25683.0
2024-09-24 10:00:00,55.57,56.1,55.55,55.96,35165.0,55.57,56.1,55.55,55.96,35165.0
2024-09-24 10:30:00,55.98,56.36,55.9,56.36,16342.0,55.98,56.36,55.9,56.36,16342.0
2024-09-24 11:00:00,56.35,56.52,56.29,56.43,13303.0,56.35,56.52,56.29,56.43,13303.0
2024-09-24 11:30:00,56.46,56.75,56.32,56.62,25589.0,56.46,56.75,56.32,56.62,25589.0
2024-09-24 12:00:00,56.65,56.8,56.58,56.74,14302.0,56.65,56.8,56.58,56.74,14302.0
2024-09-24 12:30:00,56.73,56.86,56.62,56.8,39516.0,56.73,56.86,56.62,56.8,39516.0
2024-09-24 13:00:00,56.8,56.9,56.71,56.76,25435.0,56.8,56.9,56.71,56.76,25435.0
2024-09-24 13:30:00,56.76,56.89,56.56,56.86,69213.0,56.76,56.89,56.56,56.86,69213.0
2024-09-24 14:00:00,56.88,56.98,56.7,56.98,95024.0,56.88,56.98,56.7,56.98,95024.0
2024-09-24 14:30:00,56.93,56.99,56.67,56.85,47493.0,56.93,56.99,56.67,56.85,47493.0
2024-09-24 15:00:00,56.85,57.13,56.83,57.05,80659.0,56.85,57.13,56.83,57.05,80659.0
2024-09-24 15:30:00,57.02,57.13,56.69,57.09,209148.0,57.02,57.13,56.69,57.09,209148.0
2024-09-25 09:30:00,57.03,57.03,56.42,56.73,21179.0,57.03,57.03,56.42,56.73,21179.0
2024-09-25 10:00:00,56.64,56.96,56.63,56.65,19824.0,56.64,56.96,56.63,56.65,19824.0
2024-09-25 10:30:00,56.71,56.86,56.64,56.85,6192.0,56.71,56.86,56.64,56.85,6192.0
2024-09-25 11:00:00,56.88,56.98,56.58,56.7,11129.0,56.88,56.98,56.58,56.7,11129.0
2024-09-25 11:30:00,56.69,56.83,56.53,56.59,22050.0,56.69,56.83,56.53,56.59,22050.0
2024-09-25 12:00:00,56.55,56.61,56.4,56.48,7272.0,56.55,56.61,56.4,56.48,7272.0
2024-09-25 12:30:00,56.52,56.6,56.46,56.56,7381.0,56.52,56.6,56.46,56.56,7381.0
2024-09-25 13:00:00,56.52,56.55,56.37,56.55,13946.0,56.52,56.55,56.37,56.55,13946.0
2024-09-25 13:30:00,56.56,56.66,56.39,56.65,11478.0,56.56,56.66,56.39,56.65,11478.0
2024-09-25 14:00:00,56.67,56.72,56.49,56.72,14300.0,56.67,56.72,56.49,56.72,14300.0
2024-09-25 14:30:00,56.72,56.77,56.59,56.72,15182.0,56.72,56.77,56.59,56.72,15182.0
2024-09-25 15:00:00,56.7,56.94,56.7,56.93,30604.0,56.7,56.94,56.7,56.93,30604.0
2024-09-25 15:30:00,56.93,57.22,56.86,57.16,149096.0,56.93,57.22,56.86,57.16,149096.0
2024-09-26 09:30:00,57.86,57.86,57.11,57.13,45872.0,57.86,57.86,57.11,57.13,45872.0
2024-09-26 10:00:00,57.27,57.48,56.98,57.29,29478.0,57.27,57.48,56.98,57.29,29478.0
2024-09-26 10:30:00,57.29,57.59,57.28,57.43,121977.0,57.29,57.59,57.28,57.43,121977.0
2024-09-26 11:00:00,57.4,57.4,56.94,57.3,20550.0,57.4,57.4,56.94,57.3,20550.0
2024-09-26 11:30:00,57.26,57.73,57.19,57.73,15280.0,57.26,57.73,57.19,57.73,15280.0
2024-09-26 12:00:00,57.7,57.76,57.28,57.28,58556.0,57.7,57.76,57.28,57.28,58556.0
2024-09-26 12:30:00,57.2,57.28,57.12,57.26,48165.0,57.2,57.28,57.12,57.26,48165.0
2024-09-26 13:00:00,57.28,57.55,57.27,57.52,54523.0,57.28,57.55,57.27,57.52,54523.0
2024-09-26 13:30:00,57.52,57.76,57.51,57.69,30792.0,57.52,57.76,57.51,57.69,30792.0
2024-09-26 14:00:00,57.7,57.72,57.34,57.43,22857.0,57.7,57.72,57.34,57.43,22857.0
2024-09-26 14:30:00,57.45,57.79,57.43,57.76,32835.0,57.45,57.79,57.43,57.76,32835.0
2024-09-26 15:00:00,57.74,57.75,57.11,57.23,76141.0,57.74,57.75,57.11,57.23,76141.0
2024-09-26 15:30:00,57.22,57.38,56.95,57.07,233020.0,57.22,57.38,56.95,57.07,233020.0
2024-09-27 09:30:00,57.36,57.49,57.0,57.0,17919.0,57.36,57.49,57.0,57.0,17919.0
2024-09-27 10:00:00,57.08,57.15,56.8,56.82,19043.0,57.08,57.15,56.8,56.82,19043.0
2024-09-27 10:30:00,56.82,56.99,56.43,56.46,44188.0,56.82,56.99,56.43,56.46,44188.0
2024-09-27 11:00:00,56.46,56.5,56.19,56.21,14461.0,56.46,56.5,56.19,56.21,14461.0
2024-09-27 11:30:00,56.23,56.36,56.0,56.24,57139.0,56.23,56.36,56.0,56.24,57139.0
2024-09-27 12:00:00,56.25,56.32,55.98,56.23,14770.0,56.25,56.32,55.98,56.23,14770.0
2024-09-27 12:30:00,56.22,56.24,55.98,55.99,42536.0,56.22,56.24,55.98,55.99,42536.0
2024-09-27 13:00:00,56.02,56.26,55.95,56.08,40205.0,56.02,56.26,55.95,56.08,40205.0
2024-09-27 13:30:00,56.12,56.21,55.97,56.21,25433.0,56.12,56.21,55.97,56.21,25433.0
2024-09-27 14:00:00,56.16,56.28,55.99,56.02,26415.0,56.16,56.28,55.99,56.02,26415.0
2024-09-27 14:30:00,56.05,56.08,55.89,56.05,20292.0,56.05,56.08,55.89,56.05,20292.0
2024-09-27 15:00:00,56.05,56.05,55.79,55.89,42452.0,56.05,56.05,55.79,55.89,42452.0
2024-09-27 15:30:00,55.89,56.38,55.88,56.23,125678.0,55.89,56.38,55.88,56.23,125678.0
2024-09-30 09:30:00,55.98,57.63,55.12,57.13,100698.0,55.98,57.63,55.12,57.13,100698.0
2024-09-30 10:00:00,57.13,57.31,56.68,56.83,47490.0,57.13,57.31,56.68,56.83,47490.0
2024-09-30 10:30:00,56.83,56.89,55.89,56.02,32349.0,56.83,56.89,55.89,56.02,32349.0
2024-09-30 11:00:00,55.97,56.45,55.96,56.41,13186.0,55.97,56.45,55.96,56.41,13186.0
2024-09-30 11:30:00,56.41,56.56,56.35,56.56,12752.0,56.41,56.56,56.35,56.56,12752.0
2024-09-30 12:00:00,56.58,56.58,56.35,56.54,21550.0,56.58,56.58,56.35,56.54,21550.0
2024-09-30 12:30:00,56.54,56.6,56.38,56.53,11193.0,56.54,56.6,56.38,56.53,11193.0
2024-09-30 13:00:00,56.52,56.52,56.28,56.29,16666.0,56.52,56.52,56.28,56.29,16666.0
2024-09-30 13:30:00,56.28,56.36,56.07,56.17,14470.0,56.28,56.36,56.07,56.17,14470.0
2024-09-30 14:00:00,56.15,56.25,55.99,56.23,33505.0,56.15,56.25,55.99,56.23,33505.0
2024-09-30 14:30:00,56.21,56.43,56.17,56.23,26187.0,56.21,56.43,56.17,56.23,26187.0
2024-09-30 15:00:00,56.2,56.29,56.09,56.16,46312.0,56.2,56.29,56.09,56.16,46312.0
2024-09-30 15:30:00,56.16,56.59,56.05,56.51,115421.0,56.16,56.59,56.05,56.51,115421.0
2024-10-01 09:30:00,56.59,56.59,55.22,55.44,117418.0,56.59,56.59,55.22,55.44,117418.0
2024-10-01 10:00:00,55.37,55.41,54.7,55.04,75128.0,55.37,55.41,54.7,55.04,75128.0
2024-10-01 10:30:00,55.05,55.2,54.93,55.02,38874.0,55.05,55.2,54.93,55.02,38874.0
2024-10-01 11:00:00,55.05,55.13,54.73,54.97,55555.0,55.05,55.13,54.73,54.97,55555.0
2024-10-01 11:30:00,55.05,55.24,54.77,54.78,83506.0,55.05,55.24,54.77,54.78,83506.0
2024-10-01 12:00:00,54.76,54.99,54.72,54.96,24543.0,54.76,54.99,54.72,54.96,24543.0
2024-10-01 12:30:00,55.0,55.01,54.71,54.99,22206.0,55.0,55.01,54.71,54.99,22206.0
2024-10-01 13:00:00,54.93,54.93,54.52,54.58,32026.0,54.93,54.93,54.52,54.58,32026.0
2024-10-01 13:30:00,54.57,55.0,54.52,54.96,39786.0,54.57,55.0,54.52,54.96,39786.0
2024-10-01 14:00:00,55.03,55.27,55.03,55.14,14606.0,55.03,55.27,55.03,55.14,14606.0
2024-10-01 14:30:00,55.19,55.21,54.98,55.12,17369.0,55.19,55.21,54.98,55.12,17369.0
2024-10-01 15:00:00,55.12,55.41,54.99,55.32,29218.0,55.12,55.41,54.99,55.32,29218.0
2024-10-01 15:30:00,55.3,55.36,54.93,55.06,144766.0,55.3,55.36,54.93,55.06,144766.0
2024-10-02 09:30:00,54.92,55.27,54.83,55.17,14378.0,54.92,55.27,54.83,55.17,14378.0
2024-10-02 10:00:00,55.18,55.85,55.13,55.78,19123.0,55.18,55.85,55.13,55.78,19123.0
2024-10-02 10:30:00,55.83,55.89,55.52,55.64,19485.0,55.83,55.89,55.52,55.64,19485.0
2024-10-02 11:00:00,55.67,55.7,55.3,55.49,47525.0,55.67,55.7,55.3,55.49,47525.0
2024-10-02 11:30:00,55.48,55.52,55.28,55.47,22841.0,55.48,55.52,55.28,55.47,22841.0
2024-10-02 12:00:00,55.49,55.53,55.29,55.4,17916.0,55.49,55.53,55.29,55.4,17916.0
2024-10-02 12:30:00,55.38,55.38,55.1,55.19,40521.0,55.38,55.38,55.1,55.19,40521.0
2024-10-02 13:00:00,55.14,55.35,55.14,55.35,14398.0,55.14,55.35,55.14,55.35,14398.0
2024-10-02 13:30:00,55.34,55.63,55.22,55.61,28965.0,55.34,55.63,55.22,55.61,28965.0
2024-10-02 14:00:00,55.61,56.28,55.6,56.1,77018.0,55.61,56.28,55.6,56.1,77018.0
2024-10-02 14:30:00,56.08,56.21,56.05,56.18,50470.0,56.08,56.21,56.05,56.18,50470.0
2024-10-02 15:00:00,56.18,56.21,55.66,55.69,72717.0,56.18,56.21,55.66,55.69,72717.0
2024-10-02 15:30:00,55.7,55.72,55.5,55.6,136425.0,55.7,55.72,55.5,55.6,136425.0
2024-10-03 09:30:00,55.36,55.41,54.69,55.41,57612.0,55.36,55.41,54.69,55.41,57612.0
2024-10-03 10:00:00,55.5,55.7,55.14,55.25,22678.0,55.5,55.7,55.14,55.25,22678.0
2024-10-03 10:30:00,55.19,55.63,55.16,55.33,100357.0,55.19,55.63,55.16,55.33,100357.0
2024-10-03 11:00:00,55.31,55.56,55.26,55.41,65694.0,55.31,55.56,55.26,55.41,65694.0
2024-10-03 11:30:00,55.41,55.65,55.4,55.51,21012.0,55.41,55.65,55.4,55.51,21012.0
2024-10-03 12:00:00,55.49,55.54,55.31,55.34,20587.0,55.49,55.54,55.31,55.34,20587.0
2024-10-03 12:30:00,55.36,55.36,55.06,55.08,20489.0,55.36,55.36,55.06,55.08,20489.0
2024-10-03 13:00:00,55.02,55.02,54.77,54.85,56018.0,55.02,55.02,54.77,54.85,56018.0
2024-10-03 13:30:00,54.85,54.97,54.68,54.9,24772.0,54.85,54.97,54.68,54.9,24772.0
2024-10-03 14:00:00,54.9,55.21,54.84,55.17,22191.0,54.9,55.21,54.84,55.17,22191.0
2024-10-03 14:30:00,55.12,55.24,55.03,55.1,22702.0,55.12,55.24,55.03,55.1,22702.0
2024-10-03 15:00:00,55.06,55.35,54.94,55.2,29230.0,55.06,55.35,54.94,55.2,29230.0
2024-10-03 15:30:00,55.2,55.61,55.17,55.59,116787.0,55.2,55.61,55.17,55.59,116787.0
2024-10-04 09:30:00,56.59,56.64,55.99,56.42,46191.0,56.59,56.64,55.99,56.42,46191.0
2024-10-04 10:00:00,56.42,56.54,55.86,55.94,70179.0,56.42,56.54,55.86,55.94,70179.0
2024-10-04 10:30:00,56.0,56.23,55.92,56.11,47119.0,56.0,56.23,55.92,56.11,47119.0
2024-10-04 11:00:00,56.11,56.33,55.8,56.13,49204.0,56.11,56.33,55.8,56.13,49204.0
2024-10-04 11:30:00,56.11,56.34,56.03,56.21,29342.0,56.11,56.34,56.03,56.21,29342.0
2024-10-04 12:00:00,56.23,56.27,55.9,56.2,49991.0,56.23,56.27,55.9,56.2,49991.0
2024-10-04 12:30:00,56.17,56.61,56.11,56.51,33694.0,56.17,56.61,56.11,56.51,33694.0
2024-10-04 13:00:00,56.55,56.71,56.52,56.54,11829.0,56.55,56.71,56.52,56.54,11829.0
2024-10-04 13:30:00,56.52,56.55,56.35,56.35,17991.0,56.52,56.55,56.35,56.35,17991.0
2024-10-04 14:00:00,56.39,56.41,56.21,56.39,40941.0,56.39,56.41,56.21,56.39,40941.0
2024-10-04 14:30:00,56.39,56.43,56.24,56.36,27293.0,56.39,56.43,56.24,56.36,27293.0
2024-10-04 15:00:00,56.35,56.52,56.29,56.51,28299.0,56.35,56.52,56.29,56.51,28299.0
2024-10-04 15:30:00,56.48,56.52,56.23,56.47,130942.0,56.48,56.52,56.23,56.47,130942.0
2024-10-07 09:30:00,56.24,56.81,55.55,55.7,86519.0,56.24,56.81,55.55,55.7,86519.0
2024-10-07 10:00:00,55.76,56.2,55.75,56.15,19948.0,55.76,56.2,55.75,56.15,19948.0
2024-10-07 10:30:00,56.12,56.18,55.78,55.9,20690.0,56.12,56.18,55.78,55.9,20690.0
2024-10-07 11:00:00,55.87,56.03,55.76,55.88,22930.0,55.87,56.03,55.76,55.88,22930.0
2024-10-07 11:30:00,55.88,55.88,55.69,55.83,16780.0,55.88,55.88,55.69,55.83,16780.0
2024-10-07 12:00:00,55.78,56.03,55.76,55.96,11956.0,55.78,56.03,55.76,55.96,11956.0
2024-10-07 12:30:00,55.97,55.97,55.82,55.89,14169.0,55.97,55.97,55.82,55.89,14169.0
2024-10-07 13:00:00,55.87,55.93,55.75,55.84,14087.0,55.87,55.93,55.75,55.84,14087.0
2024-10-07 13:30:00,55.84,55.84,55.63,55.77,45509.0,55.84,55.84,55.63,55.77,45509.0
2024-10-07 14:00:00,55.77,55.79,55.64,55.74,24157.0,55.77,55.79,55.64,55.74,24157.0
2024-10-07 14:30:00,55.74,55.76,55.42,55.44,20978.0,55.74,55.76,55.42,55.44,20978.0
2024-10-07 15:00:00,55.46,55.76,55.42,55.68,27013.0,55.46,55.76,55.42,55.68,27013.0
2024-10-07 15:30:00,55.69,55.72,55.4,55.55,115353.0,55.69,55.72,55.4,55.55,115353.0
2024-10-08 09:30:00,55.96,56.25,55.93,56.15,38681.0,55.96,56.25,55.93,56.15,38681.0
2024-10-08 10:00:00,56.19,56.61,56.11,56.13,21739.0,56.19,56.61,56.11,56.13,21739.0
2024-10-08 10:30:00,56.15,56.49,56.14,56.32,43656.0,56.15,56.49,56.14,56.32,43656.0
2024-10-08 11:00:00,56.32,56.43,56.27,56.42,18701.0,56.32,56.43,56.27,56.42,18701.0
2024-10-08 11:30:00,56.42,56.44,56.21,56.38,37790.0,56.42,56.44,56.21,56.38,37790.0
2024-10-08 12:00:00,56.37,56.4,56.13,56.29,19081.0,56.37,56.4,56.13,56.29,19081.0
2024-10-08 12:30:00,56.29,56.58,56.2,56.57,17012.0,56.29,56.58,56.2,56.57,17012.0
2024-10-08 13:00:00,56.59,56.68,56.42,56.59,20265.0,56.59,56.68,56.42,56.59,20265.0
2024-10-08 13:30:00,56.55,56.55,56.4,56.51,17531.0,56.55,56.55,56.4,56.51,17531.0
2024-10-08 14:00:00,56.48,56.55,56.45,56.54,39444.0,56.48,56.55,56.45,56.54,39444.0
2024-10-08 14:30:00,56.54,56.77,56.37,56.76,28973.0,56.54,56.77,56.37,56.76,28973.0
2024-10-08 15:00:00,56.76,56.8,56.63,56.72,86860.0,56.76,56.8,56.63,56.72,86860.0
2024-10-08 15:30:00,56.72,56.72,56.28,56.56,195094.0,56.72,56.72,56.28,56.56,195094.0
2024-10-09 09:30:00,56.52,58.33,56.47,58.09,327063.0,56.52,58.33,56.47,58.09,327063.0
2024-10-09 10:00:00,58.09,58.21,57.66,57.82,136411.0,58.09,58.21,57.66,57.82,136411.0
2024-10-09 10:30:00,57.82,58.71,57.61,58.65,90190.0,57.82,58.71,57.61,58.65,90190.0
2024-10-09 11:00:00,58.71,58.81,58.33,58.57,75664.0,58.71,58.81,58.33,58.57,75664.0
2024-10-09 11:30:00,58.57,58.79,58.41,58.59,77357.0,58.57,58.79,58.41,58.59,77357.0
2024-10-09 12:00:00,58.59,58.83,58.5,58.77,21325.0,58.59,58.83,58.5,58.77,21325.0
2024-10-09 12:30:00,58.76,58.92,58.6,58.87,21792.0,58.76,58.92,58.6,58.87,21792.0
2024-10-09 13:00:00,58.87,58.99,58.82,58.92,57056.0,58.87,58.99,58.82,58.92,57056.0
2024-10-09 13:30:00,58.87,59.34,58.86,59.05,104353.0,58.87,59.34,58.86,59.05,104353.0
2024-10-09 14:00:00,59.0,59.0,58.24,58.64,85114.0,59.0,59.0,58.24,58.64,85114.0
2024-10-09 14:30:00,58.65,58.72,58.54,58.59,41945.0,58.65,58.72,58.54,58.59,41945.0
2024-10-09 15:00:00,58.54,58.69,58.39,58.54,87835.0,58.54,58.69,58.39,58.54,87835.0
2024-10-09 15:30:00,58.55,58.75,58.31,58.62,310823.0,58.55,58.75,58.31,58.62,310823.0
2024-10-10 09:30:00,58.12,58.57,57.51,58.41,131473.0,58.12,58.57,57.51,58.41,131473.0
2024-10-10 10:00:00,58.39,59.97,58.36,59.88,196441.0,58.39,59.97,58.36,59.88,196441.0
2024-10-10 10:30:00,59.81,59.91,59.09,59.29,100460.0,59.81,59.91,59.09,59.29,100460.0
2024-10-10 11:00:00,59.29,59.4,58.8,59.08,136374.0,59.29,59.4,58.8,59.08,136374.0
2024-10-10 11:30:00,59.04,59.16,58.73,58.9,268696.0,59.04,59.16,58.73,58.9,268696.0
2024-10-10 12:00:00,58.85,59.3,58.64,59.08,119153.0,58.85,59.3,58.64,59.08,119153.0
2024-10-10 12:30:00,59.08,59.12,58.84,58.96,56976.0,59.08,59.12,58.84,58.96,56976.0
2024-10-10 13:00:00,58.96,58.96,58.42,58.67,39910.0,58.96,58.96,58.42,58.67,39910.0
2024-10-10 13:30:00,58.7,58.8,58.3,58.34,84775.0,58.7,58.8,58.3,58.34,84775.0
2024-10-10 14:00:00,58.34,58.38,58.16,58.38,41577.0,58.34,58.38,58.16,58.38,41577.0
2024-10-10 14:30:00,58.36,58.4,58.25,58.29,55945.0,58.36,58.4,58.25,58.29,55945.0
2024-10-10 15:00:00,58.27,58.75,58.27,58.75,75583.0,58.27,58.75,58.27,58.75,75583.0
2024-10-10 15:30:00,58.75,58.99,58.54,58.94,304813.0,58.75,58.99,58.54,58.94,304813.0
2024-10-11 09:30:00,58.96,59.16,58.26,58.43,64948.0,58.96,59.16,58.26,58.43,64948.0
2024-10-11 10:00:00,58.4,58.62,58.16,58.32,79402.0,58.4,58.62,58.16,58.32,79402.0
2024-10-11 10:30:00,58.32,58.47,58.05,58.47,52113.0,58.32,58.47,58.05,58.47,52113.0
2024-10-11 11:00:00,58.5,58.81,58.49,58.73,47653.0,58.5,58.81,58.49,58.73,47653.0
2024-10-11 11:30:00,58.74,59.03,58.69,58.88,52493.0,58.74,59.03,58.69,58.88,52493.0
2024-10-11 12:00:00,58.88,59.01,58.74,58.84,26075.0,58.88,59.01,58.74,58.84,26075.0
2024-10-11 12:30:00,58.82,58.82,58.56,58.64,32983.0,58.82,58.82,58.56,58.64,32983.0
2024-10-11 13:00:00,58.67,58.73,58.6,58.67,32454.0,58.67,58.73,58.6,58.67,32454.0
2024-10-11 13:30:00,58.65,58.7,58.54,58.58,45274.0,58.65,58.7,58.54,58.58,45274.0
2024-10-11 14:00:00,58.56,58.7,58.42,58.61,33888.0,58.56,58.7,58.42,58.61,33888.0
2024-10-11 14:30:00,58.61,58.7,58.5,58.63,49256.0,58.61,58.7,58.5,58.63,49256.0
2024-10-11 15:00:00,58.64,58.9,58.64,58.87,67683.0,58.64,58.9,58.64,58.87,67683.0
2024-10-11 15:30:00,58.84,59.24,58.72,59.11,207055.0,58.84,59.24,58.72,59.11,207055.0
2024-10-14 09:30:00,59.42,59.95,59.42,59.66,83151.0,59.42,59.95,59.42,59.66,83151.0
2024-10-14 10:00:00,59.65,59.72,58.72,58.93,80046.0,59.65,59.72,58.72,58.93,80046.0
2024-10-14 10:30:00,58.93,59.06,58.77,58.91,57232.0,58.93,59.06,58.77,58.91,57232.0
2024-10-14 11:00:00,58.92,59.43,58.86,59.41,66821.0,58.92,59.43,58.86,59.41,66821.0
2024-10-14 11:30:00,59.41,59.52,59.25,59.42,78738.0,59.41,59.52,59.25,59.42,78738.0
2024-10-14 12:00:00,59.42,59.61,59.33,59.53,38606.0,59.42,59.61,59.33,59.53,38606.0
2024-10-14 12:30:00,59.53,59.59,59.48,59.51,26520.0,59.53,59.59,59.48,59.51,26520.0
2024-10-14 13:00:00,59.51,59.62,59.49,59.54,28415.0,59.51,59.62,59.49,59.54,28415.0
2024-10-14 13:30:00,59.55,59.82,59.55,59.74,34764.0,59.55,59.82,59.55,59.74,34764.0
2024-10-14 14:00:00,59.74,59.79,59.59,59.71,45086.0,59.74,59.79,59.59,59.71,45086.0
2024-10-14 14:30:00,59.71,59.8,59.58,59.7,50622.0,59.71,59.8,59.58,59.7,50622.0
2024-10-14 15:00:00,59.67,59.84,59.61,59.81,47150.0,59.67,59.84,59.61,59.81,47150.0
2024-10-14 15:30:00,59.8,60.04,59.66,59.92,312799.0,59.8,60.04,59.66,59.92,312799.0
2024-10-15 09:30:00,60.0,60.13,59.3,59.93,100197.0,60.0,60.13,59.3,59.93,100197.0
2024-10-15 10:00:00,59.96,60.23,59.23,59.26,143119.0,59.96,60.23,59.23,59.26,143119.0
2024-10-15 10:30:00,59.23,59.46,58.91,59.34,35441.0,59.23,59.46,58.91,59.34,35441.0
2024-10-15 11:00:00,59.34,59.87,59.3,59.87,73120.0,59.34,59.87,59.3,59.87,73120.0
2024-10-15 11:30:00,59.84,59.89,59.65,59.77,30837.0,59.84,59.89,59.65,59.77,30837.0
2024-10-15 12:00:00,59.79,60.13,59.71,60.07,34817.0,59.79,60.13,59.71,60.07,34817.0
2024-10-15 12:30:00,60.09,60.21,60.05,60.1,39014.0,60.09,60.21,60.05,60.1,39014.0
2024-10-15 13:00:00,60.1,60.35,59.85,60.33,42154.0,60.1,60.35,59.85,60.33,42154.0
2024-10-15 13:30:00,60.31,60.4,60.26,60.31,33595.0,60.31,60.4,60.26,60.31,33595.0
2024-10-15 14:00:00,60.33,60.58,60.23,60.48,49663.0,60.33,60.58,60.23,60.48,49663.0
2024-10-15 14:30:00,60.48,60.54,60.23,60.23,52840.0,60.48,60.54,60.23,60.23,52840.0
2024-10-15 15:00:00,60.19,60.27,60.01,60.2,57729.0,60.19,60.27,60.01,60.2,57729.0
2024-10-15 15:30:00,60.18,60.2,59.87,59.99,203400.0,60.18,60.2,59.87,59.99,203400.0
2024-10-16 09:30:00,60.36,60.4,59.06,59.32,56131.0,60.36,60.4,59.06,59.32,56131.0
2024-10-16 10:00:00,59.37,59.86,59.36,59.79,54857.0,59.37,59.86,59.36,59.79,54857.0
2024-10-16 10:30:00,59.77,59.82,59.28,59.34,86672.0,59.77,59.82,59.28,59.34,86672.0
2024-10-16 11:00:00,59.36,59.47,59.1,59.43,55894.0,59.36,59.47,59.1,59.43,55894.0
2024-10-16 11:30:00,59.42,59.45,59.17,59.34,53829.0,59.42,59.45,59.17,59.34,53829.0
2024-10-16 12:00:00,59.34,59.36,59.07,59.14,34484.0,59.34,59.36,59.07,59.14,34484.0
2024-10-16 12:30:00,59.12,59.24,58.92,59.23,40593.0,59.12,59.24,58.92,59.23,40593.0
2024-10-16 13:00:00,59.24,59.34,59.19,59.21,25337.0,59.24,59.34,59.19,59.21,25337.0
2024-10-16 13:30:00,59.21,59.38,59.18,59.38,28685.0,59.21,59.38,59.18,59.38,28685.0
2024-10-16 14:00:00,59.36,59.47,59.33,59.38,37409.0,59.36,59.47,59.33,59.38,37409.0
2024-10-16 14:30:00,59.37,59.39,59.17,59.22,36798.0,59.37,59.39,59.17,59.22,36798.0
2024-10-16 15:00:00,59.23,59.25,58.9,58.96,49740.0,59.23,59.25,58.9,58.96,49740.0
2024-10-16 15:30:00,58.96,59.18,58.81,58.95,184821.0,58.96,59.18,58.81,58.95,184821.0
2024-10-17 09:30:00,59.26,59.68,58.5,59.26,83625.0,59.26,59.68,58.5,59.26,83625.0
2024-10-17 10:00:00,59.26,59.3,58.89,59.08,57335.0,59.26,59.3,58.89,59.08,57335.0
2024-10-17 10:30:00,59.06,59.28,58.9,58.91,33855.0,59.06,59.28,58.9,58.91,33855.0
2024-10-17 11:00:00,58.9,59.07,58.71,59.06,27953.0,58.9,59.07,58.71,59.06,27953.0
2024-10-17 11:30:00,59.09,59.26,58.89,59.26,40435.0,59.09,59.26,58.89,59.26,40435.0
2024-10-17 12:00:00,59.26,59.4,59.19,59.39,40948.0,59.26,59.4,59.19,59.39,40948.0
2024-10-17 12:30:00,59.39,59.39,59.22,59.29,33146.0,59.39,59.39,59.22,59.29,33146.0
2024-10-17 13:00:00,59.31,59.34,59.12,59.17,28851.0,59.31,59.34,59.12,59.17,28851.0
2024-10-17 13:30:00,59.17,59.48,59.17,59.36,45281.0,59.17,59.48,59.17,59.36,45281.0
2024-10-17 14:00:00,59.35,59.51,59.24,59.51,144391.0,59.35,59.51,59.24,59.51,144391.0
2024-10-17 14:30:00,59.48,59.57,59.29,59.55,34612.0,59.48,59.57,59.29,59.55,34612.0
2024-10-17 15:00:00,59.55,59.59,59.42,59.49,48050.0,59.55,59.59,59.42,59.49,48050.0
2024-10-17 15:30:00,59.48,59.5,59.12,59.27,192889.0,59.48,59.5,59.12,59.27,192889.0
2024-10-18 09:30:00,59.65,59.96,59.04,59.59,59566.0,59.65,59.96,59.04,59.59,59566.0
2024-10-18 10:00:00,59.6,59.87,59.46,59.78,30626.0,59.6,59.87,59.46,59.78,30626.0
2024-10-18 10:30:00,59.8,59.89,59.5,59.63,11256.0,59.8,59.89,59.5,59.63,11256.0
2024-10-18 11:00:00,59.64,59.67,59.51,59.58,11248.0,59.64,59.67,59.51,59.58,11248.0
2024-10-18 11:30:00,59.61,59.68,59.42,59.49,12147.0,59.61,59.68,59.42,59.49,12147.0
2024-10-18 12:00:00,59.49,59.54,59.3,59.43,15972.0,59.49,59.54,59.3,59.43,15972.0
2024-10-18 12:30:00,59.42,59.45,59.26,59.35,15159.0,59.42,59.45,59.26,59.35,15159.0
2024-10-18 13:00:00,59.36,59.58,59.33,59.36,18024.0,59.36,59.58,59.33,59.36,18024.0
2024-10-18 13:30:00,59.38,59.4,59.26,59.3,12287.0,59.38,59.4,59.26,59.3,12287.0
2024-10-18 14:00:00,59.28,59.36,59.12,59.36,16433.0,59.28,59.36,59.12,59.36,16433.0
2024-10-18 14:30:00,59.35,59.41,59.24,59.39,25877.0,59.35,59.41,59.24,59.39,25877.0
2024-10-18 15:00:00,59.37,59.47,59.25,59.43,43948.0,59.37,59.47,59.25,59.43,43948.0
2024-10-18 15:30:00,59.42,59.45,59.15,59.44,125441.0,59.42,59.45,59.15,59.44,125441.0
2024-10-21 09:30:00,59.32,59.59,59.32,59.41,15681.0,59.32,59.59,59.32,59.41,15681.0
2024-10-21 10:00:00,59.38,59.53,59.14,59.21,16477.0,59.38,59.53,59.14,59.21,16477.0
2024-10-21 10:30:00,59.21,59.21,58.77,58.77,16364.0,59.21,59.21,58.77,58.77,16364.0
2024-10-21 11:00:00,58.8,58.86,58.36,58.36,56905.0,58.8,58.86,58.36,58.36,56905.0
2024-10-21 11:30:00,58.35,58.49,58.25,58.49,26249.0,58.35,58.49,58.25,58.49,26249.0
2024-10-21 12:00:00,58.5,58.6,58.41,58.44,19901.0,58.5,58.6,58.41,58.44,19901.0
2024-10-21 12:30:00,58.39,58.5,58.22,58.42,41212.0,58.39,58.5,58.22,58.42,41212.0
2024-10-21 13:00:00,58.4,58.5,58.34,58.35,9650.0,58.4,58.5,58.34,58.35,9650.0
2024-10-21 13:30:00,58.35,58.4,58.26,58.4,36757.0,58.35,58.4,58.26,58.4,36757.0
2024-10-21 14:00:00,58.38,58.38,58.26,58.35,22450.0,58.38,58.38,58.26,58.35,22450.0
2024-10-21 14:30:00,58.33,58.47,58.28,58.46,22257.0,58.33,58.47,58.28,58.46,22257.0
2024-10-21 15:00:00,58.48,58.67,58.46,58.59,26576.0,58.48,58.67,58.46,58.59,26576.0
2024-10-21 15:30:00,58.6,58.71,58.42,58.52,166111.0,58.6,58.71,58.42,58.52,166111.0
2024-10-22 09:30:00,58.3,58.69,58.01,58.46,16490.0,58.3,58.69,58.01,58.46,16490.0
2024-10-22 10:00:00,58.42,58.74,58.27,58.69,22793.0,58.42,58.74,58.27,58.69,22793.0
2024-10-22 10:30:00,58.7,58.82,58.44,58.5,26493.0,58.7,58.82,58.44,58.5,26493.0
2024-10-22 11:00:00,58.51,58.53,58.26,58.52,32303.0,58.51,58.53,58.26,58.52,32303.0
2024-10-22 11:30:00,58.53,58.7,58.45,58.67,46240.0,58.53,58.7,58.45,58.67,46240.0
2024-10-22 12:00:00,58.62,58.64,58.4,58.52,19718.0,58.62,58.64,58.4,58.52,19718.0
2024-10-22 12:30:00,58.53,58.57,58.37,58.5,20326.0,58.53,58.57,58.37,58.5,20326.0
2024-10-22 13:00:00,58.48,58.58,58.33,58.34,27786.0,58.48,58.58,58.33,58.34,27786.0
2024-10-22 13:30:00,58.35,58.57,58.35,58.42,24954.0,58.35,58.57,58.35,58.42,24954.0
2024-10-22 14:00:00,58.44,58.51,58.36,58.46,28883.0,58.44,58.51,58.36,58.46,28883.0
2024-10-22 14:30:00,58.47,58.61,58.37,58.41,46786.0,58.47,58.61,58.37,58.41,46786.0
2024-10-22 15:00:00,58.4,58.46,58.35,58.42,38549.0,58.4,58.46,58.35,58.42,38549.0
2024-10-22 15:30:00,58.4,58.44,58.14,58.37,159559.0,58.4,58.44,58.14,58.37,159559.0
2024-10-23 09:30:00,58.29,58.47,57.0,57.54,148202.0,58.29,58.47,57.0,57.54,148202.0
2024-10-23 10:00:00,57.52,57.57,57.18,57.48,36675.0,57.52,57.57,57.18,57.48,36675.0
2024-10-23 10:30:00,57.5,57.52,57.17,57.28,89130.0,57.5,57.52,57.17,57.28,89130.0
2024-10-23 11:00:00,57.29,57.37,57.03,57.23,43553.0,57.29,57.37,57.03,57.23,43553.0
2024-10-23 11:30:00,57.22,57.32,57.07,57.32,17317.0,57.22,57.32,57.07,57.32,17317.0
2024-10-23 12:00:00,57.35,57.39,57.24,57.25,14373.0,57.35,57.39,57.24,57.25,14373.0
2024-10-23 12:30:00,57.23,57.31,57.15,57.2,10812.0,57.23,57.31,57.15,57.2,10812.0
2024-10-23 13:00:00,57.21,57.21,56.91,57.05,20349.0,57.21,57.21,56.91,57.05,20349.0
2024-10-23 13:30:00,57.07,57.08,56.81,56.97,25305.0,57.07,57.08,56.81,56.97,25305.0
2024-10-23 14:00:00,56.97,56.97,56.66,56.91,37595.0,56.97,56.97,56.66,56.91,37595.0
2024-10-23 14:30:00,56.89,56.97,56.65,56.68,22727.0,56.89,56.97,56.65,56.68,22727.0
2024-10-23 15:00:00,56.67,56.73,56.43,56.44,49708.0,56.67,56.73,56.43,56.44,49708.0
2024-10-23 15:30:00,56.44,56.71,56.35,56.58,154386.0,56.44,56.71,56.35,56.58,154386.0
2024-10-24 09:30:00,56.89,57.18,56.73,57.05,43139.0,56.89,57.18,56.73,57.05,43139.0
2024-10-24 10:00:00,57.1,57.5,56.92,56.92,32714.0,57.1,57.5,56.92,56.92,32714.0
2024-10-24 10:30:00,56.96,57.12,56.7,56.77,37030.0,56.96,57.12,56.7,56.77,37030.0
2024-10-24 11:00:00,56.82,56.82,56.46,56.54,35210.0,56.82,56.82,56.46,56.54,35210.0
2024-10-24 11:30:00,56.56,56.68,56.31,56.48,38760.0,56.56,56.68,56.31,56.48,38760.0
2024-10-24 12:00:00,56.49,56.53,56.29,56.53,25517.0,56.49,56.53,56.29,56.53,25517.0
2024-10-24 12:30:00,56.58,56.59,56.45,56.48,14524.0,56.58,56.59,56.45,56.48,14524.0
2024-10-24 13:00:00,56.48,56.49,56.38,56.38,15716.0,56.48,56.49,56.38,56.38,15716.0
2024-10-24 13:30:00,56.38,56.45,56.36,56.39,12580.0,56.38,56.45,56.36,56.39,12580.0
2024-10-24 14:00:00,56.37,56.55,56.36,56.48,15987.0,56.37,56.55,56.36,56.48,15987.0
2024-10-24 14:30:00,56.48,56.48,56.28,56.4,15589.0,56.48,56.48,56.28,56.4,15589.0
2024-10-24 15:00:00,56.39,56.46,56.32,56.42,22165.0,56.39,56.46,56.32,56.42,22165.0
2024-10-24 15:30:00,56.42,56.47,56.28,56.29,109424.0,56.42,56.47,56.28,56.29,109424.0
2024-10-25 09:30:00,56.4,57.19,56.13,57.07,42437.0,56.4,57.19,56.13,57.07,42437.0
2024-10-25 10:00:00,57.08,57.48,57.08,57.13,67368.0,57.08,57.48,57.08,57.13,67368.0
2024-10-25 10:30:00,57.11,57.21,56.92,56.99,33523.0,57.11,57.21,56.92,56.99,33523.0
2024-10-25 11:00:00,56.99,57.04,56.62,56.7,33211.0,56.99,57.04,56.62,56.7,33211.0
2024-10-25 11:30:00,56.73,56.87,56.6,56.86,41258.0,56.73,56.87,56.6,56.86,41258.0
2024-10-25 12:00:00,56.85,57.15,56.77,57.14,37415.0,56.85,57.15,56.77,57.14,37415.0
2024-10-25 12:30:00,57.14,57.17,56.77,56.98,52153.0,57.14,57.17,56.77,56.98,52153.0
2024-10-25 13:00:00,56.98,57.15,56.76,56.76,56033.0,56.98,57.15,56.76,56.76,56033.0
2024-10-25 13:30:00,56.77,56.79,56.47,56.66,35966.0,56.77,56.79,56.47,56.66,35966.0
2024-10-25 14:00:00,56.62,56.88,56.54,56.86,31310.0,56.62,56.88,56.54,56.86,31310.0
2024-10-25 14:30:00,56.83,56.88,56.73,56.85,35319.0,56.83,56.88,56.73,56.85,35319.0
2024-10-25 15:00:00,56.86,56.94,56.67,56.74,61258.0,56.86,56.94,56.67,56.74,61258.0
2024-10-25 15:30:00,56.75,56.99,56.75,56.87,205829.0,56.75,56.99,56.75,56.87,205829.0
2024-10-28 09:30:00,57.59,58.73,57.28,58.68,169422.0,57.59,58.73,57.28,58.68,169422.0
2024-10-28 10:00:00,58.67,58.74,58.0,58.4,94587.0,58.67,58.74,58.0,58.4,94587.0
2024-10-28 10:30:00,58.4,58.4,57.76,57.92,103897.0,58.4,58.4,57.76,57.92,103897.0
2024-10-28 11:00:00,57.87,58.08,57.75,57.94,97470.0,57.87,58.08,57.75,57.94,97470.0
2024-10-28 11:30:00,57.94,58.4,57.9,58.12,201597.0,57.94,58.4,57.9,58.12,201597.0
2024-10-28 12:00:00,58.12,58.27,57.97,58.04,73477.0,58.12,58.27,57.97,58.04,73477.0
2024-10-28 12:30:00,58.04,58.28,57.88,58.28,62537.0,58.04,58.28,57.88,58.28,62537.0
2024-10-28 13:00:00,58.27,58.27,57.87,57.94,75265.0,58.27,58.27,57.87,57.94,75265.0
2024-10-28 13:30:00,57.94,58.06,57.69,57.69,63368.0,57.94,58.06,57.69,57.69,63368.0
2024-10-28 14:00:00,57.67,57.68,57.45,57.57,42026.0,57.67,57.68,57.45,57.57,42026.0
2024-10-28 14:30:00,57.57,57.89,57.56,57.65,120568.0,57.57,57.89,57.56,57.65,120568.0
2024-10-28 15:00:00,57.66,57.71,57.53,57.53,55119.0,57.66,57.71,57.53,57.53,55119.0
2024-10-28 15:30:00,57.54,57.93,57.35,57.38,283409.0,57.54,57.93,57.35,57.38,283409.0
2024-10-29 09:30:00,57.41,58.26,57.14,58.21,108275.0,57.41,58.26,57.14,58.21,108275.0
2024-10-29 10:00:00,58.2,58.63,58.1,58.39,97159.0,58.2,58.63,58.1,58.39,97159.0
2024-10-29 10:30:00,58.39,58.85,58.27,58.76,232301.0,58.39,58.85,58.27,58.76,232301.0
2024-10-29 11:00:00,58.77,58.83,58.58,58.8,74808.0,58.77,58.83,58.58,58.8,74808.0
2024-10-29 11:30:00,58.81,59.11,58.65,59.04,95383.0,58.81,59.11,58.65,59.04,95383.0
2024-10-29 12:00:00,59.04,59.26,58.82,58.98,76708.0,59.04,59.26,58.82,58.98,76708.0
2024-10-29 12:30:00,58.98,59.12,58.93,58.98,81225.0,58.98,59.12,58.93,58.98,81225.0
2024-10-29 13:00:00,58.98,59.17,58.76,58.82,95600.0,58.98,59.17,58.76,58.82,95600.0
2024-10-29 13:30:00,58.82,58.92,58.46,58.52,123902.0,58.82,58.92,58.46,58.52,123902.0
2024-10-29 14:00:00,58.53,58.66,58.48,58.58,155827.0,58.53,58.66,58.48,58.58,155827.0
2024-10-29 14:30:00,58.56,58.69,58.5,58.67,115232.0,58.56,58.69,58.5,58.67,115232.0
2024-10-29 15:00:00,58.7,58.71,58.3,58.48,140560.0,58.7,58.71,58.3,58.48,140560.0
2024-10-29 15:30:00,58.47,58.78,58.31,58.75,420798.0,58.47,58.78,58.31,58.75,420798.0
2024-10-30 09:30:00,54.04,56.97,53.71,55.02,767184.0,54.04,56.97,53.71,55.02,767184.0
2024-10-30 10:00:00,55.07,56.27,54.9,55.85,492277.0,55.07,56.27,54.9,55.85,492277.0
2024-10-30 10:30:00,55.85,56.37,55.29,55.39,370687.0,55.85,56.37,55.29,55.39,370687.0
2024-10-30 11:00:00,55.39,55.49,54.39,54.61,180255.0,55.39,55.49,54.39,54.61,180255.0
2024-10-30 11:30:00,54.63,54.77,54.1,54.16,152879.0,54.63,54.77,54.1,54.16,152879.0
2024-10-30 12:00:00,54.2,54.74,54.17,54.43,222724.0,54.2,54.74,54.17,54.43,222724.0
2024-10-30 12:30:00,54.4,54.68,54.13,54.31,177519.0,54.4,54.68,54.13,54.31,177519.0
2024-10-30 13:00:00,54.32,54.41,53.8,53.96,253104.0,54.32,54.41,53.8,53.96,253104.0
2024-10-30 13:30:00,53.96,54.0,52.8,53.15,229632.0,53.96,54.0,52.8,53.15,229632.0
2024-10-30 14:00:00,53.17,53.54,52.94,53.0,137742.0,53.17,53.54,52.94,53.0,137742.0
2024-10-30 14:30:00,52.96,53.37,52.92,53.08,170653.0,52.96,53.37,52.92,53.08,170653.0
2024-10-30 15:00:00,53.08,53.13,52.54,52.66,228406.0,53.08,53.13,52.54,52.66,228406.0
2024-10-30 15:30:00,52.66,52.76,51.89,52.48,732794.0,52.66,52.76,51.89,52.48,732794.0
2024-10-31 09:30:00,52.0,52.49,51.48,51.63,117874.0,52.0,52.49,51.48,51.63,117874.0
2024-10-31 10:00:00,51.63,51.68,50.89,51.11,214263.0,51.63,51.68,50.89,51.11,214263.0
2024-10-31 10:30:00,51.11,51.11,50.64,51.05,262687.0,51.11,51.11,50.64,51.05,262687.0
2024-10-31 11:00:00,51.05,51.13,50.5,50.98,182657.0,51.05,51.13,50.5,50.98,182657.0
2024-10-31 11:30:00,50.94,50.98,50.44,50.61,181472.0,50.94,50.98,50.44,50.61,181472.0
2024-10-31 12:00:00,50.59,50.62,50.24,50.34,99649.0,50.59,50.62,50.24,50.34,99649.0
2024-10-31 12:30:00,50.36,50.49,50.03,50.09,96483.0,50.36,50.49,50.03,50.09,96483.0
2024-10-31 13:00:00,50.1,50.82,50.05,50.75,130077.0,50.1,50.82,50.05,50.75,130077.0
2024-10-31 13:30:00,50.72,50.85,50.48,50.77,93978.0,50.72,50.85,50.48,50.77,93978.0
2024-10-31 14:00:00,50.75,50.75,50.48,50.62,86966.0,50.75,50.75,50.48,50.62,86966.0
2024-10-31 14:30:00,50.64,50.64,50.31,50.37,102640.0,50.64,50.64,50.31,50.37,102640.0
2024-10-31 15:00:00,50.38,50.62,50.37,50.57,156684.0,50.38,50.62,50.37,50.57,156684.0
2024-10-31 15:30:00,50.57,50.76,50.33,50.36,528566.0,50.57,50.76,50.33,50.36,528566.0
2024-11-01 09:30:00,50.45,50.62,49.88,50.13,109488.0,50.45,50.62,49.88,50.13,109488.0
2024-11-01 10:00:00,50.22,50.38,49.8,50.28,167402.0,50.22,50.38,49.8,50.28,167402.0
2024-11-01 10:30:00,50.24,50.36,49.99,50.27,66884.0,50.24,50.36,49.99,50.27,66884.0
2024-11-01 11:00:00,50.26,50.43,50.11,50.4,60511.0,50.26,50.43,50.11,50.4,60511.0
2024-11-01 11:30:00,50.41,51.04,50.35,51.0,65225.0,50.41,51.04,50.35,51.0,65225.0
2024-11-01 12:00:00,51.0,51.31,50.89,51.15,103296.0,51.0,51.31,50.89,51.15,103296.0
2024-11-01 12:30:00,51.14,51.24,50.95,51.14,60595.0,51.14,51.24,50.95,51.14,60595.0
2024-11-01 13:00:00,51.14,51.49,51.02,51.39,127304.0,51.14,51.49,51.02,51.39,127304.0
2024-11-01 13:30:00,51.4,51.42,51.18,51.28,58931.0,51.4,51.42,51.18,51.28,58931.0
2024-11-01 14:00:00,51.3,51.53,51.08,51.48,128036.0,51.3,51.53,51.08,51.48,128036.0
2024-11-01 14:30:00,51.45,51.67,51.26,51.58,141615.0,51.45,51.67,51.26,51.58,141615.0
2024-11-01 15:00:00,51.59,51.93,51.53,51.87,157466.0,51.59,51.93,51.53,51.87,157466.0
2024-11-01 15:30:00,51.87,51.99,51.21,51.23,645841.0,51.87,51.99,51.21,51.23,645841.0
2024-11-04 09:30:00,50.96,51.19,50.45,50.8,172850.0,50.96,51.19,50.45,50.8,172850.0
2024-11-04 10:00:00,50.76,50.86,50.44,50.55,48937.0,50.76,50.86,50.44,50.55,48937.0
2024-11-04 10:30:00,50.56,51.3,50.53,51.22,74802.0,50.56,51.3,50.53,51.22,74802.0
2024-11-04 11:00:00,51.24,51.24,51.1,51.13,43224.0,51.24,51.24,51.1,51.13,43224.0
2024-11-04 11:30:00,51.11,51.16,51.01,51.11,55281.0,51.11,51.16,51.01,51.11,55281.0
2024-11-04 12:00:00,51.16,51.44,51.07,51.41,30208.0,51.16,51.44,51.07,51.41,30208.0
2024-11-04 12:30:00,51.4,51.64,51.35,51.64,24455.0,51.4,51.64,51.35,51.64,24455.0
2024-11-04 13:00:00,51.63,51.7,51.45,51.53,56770.0,51.63,51.7,51.45,51.53,56770.0
2024-11-04 13:30:00,51.52,51.54,51.3,51.38,110507.0,51.52,51.54,51.3,51.38,110507.0
2024-11-04 14:00:00,51.37,51.38,51.12,51.12,75286.0,51.37,51.38,51.12,51.12,75286.0
2024-11-04 14:30:00,51.09,51.11,50.84,50.98,41135.0,51.09,51.11,50.84,50.98,41135.0
2024-11-04 15:00:00,50.98,51.1,50.91,51.02,52243.0,50.98,51.1,50.91,51.02,52243.0
2024-11-04 15:30:00,51.02,51.2,50.84,50.89,261225.0,51.02,51.2,50.84,50.89,261225.0
2024-11-05 09:30:00,50.6,51.21,50.44,50.52,58644.0,50.6,51.21,50.44,50.52,58644.0
2024-11-05 10:00:00,50.64,50.77,50.53,50.57,37666.0,50.64,50.77,50.53,50.57,37666.0
2024-11-05 10:30:00,50.57,50.66,50.35,50.66,23645.0,50.57,50.66,50.35,50.66,23645.0
2024-11-05 11:00:00,50.68,50.89,50.51,50.71,61062.0,50.68,50.89,50.51,50.71,61062.0
2024-11-05 11:30:00,50.7,51.01,50.69,50.96,30565.0,50.7,51.01,50.69,50.96,30565.0
2024-11-05 12:00:00,50.96,50.96,50.72,50.76,14489.0,50.96,50.96,50.72,50.76,14489.0
2024-11-05 12:30:00,50.76,50.85,50.74,50.82,16214.0,50.76,50.85,50.74,50.82,16214.0
2024-11-05 13:00:00,50.81,51.2,50.81,51.07,36025.0,50.81,51.2,50.81,51.07,36025.0
2024-11-05 13:30:00,51.06,51.27,50.81,50.87,37017.0,51.06,51.27,50.81,50.87,37017.0
2024-11-05 14:00:00,50.87,50.95,50.79,50.89,44460.0,50.87,50.95,50.79,50.89,44460.0
2024-11-05 14:30:00,50.85,51.02,50.83,50.88,35818.0,50.85,51.02,50.83,50.88,35818.0
2024-11-05 15:00:00,50.88,51.09,50.85,51.06,44269.0,50.88,51.09,50.85,51.06,44269.0
2024-11-05 15:30:00,51.06,51.16,50.78,50.84,170056.0,51.06,51.16,50.78,50.84,170056.0
2024-11-06 09:30:00,53.34,53.93,52.73,53.19,148025.0,53.34,53.93,52.73,53.19,148025.0
2024-11-06 10:00:00,53.23,53.82,53.1,53.58,161459.0,53.23,53.82,53.1,53.58,161459.0
2024-11-06 10:30:00,53.56,53.66,52.92,53.41,76540.0,53.56,53.66,52.92,53.41,76540.0
2024-11-06 11:00:00,53.41,53.49,53.16,53.39,39823.0,53.41,53.49,53.16,53.39,39823.0
2024-11-06 11:30:00,53.42,53.77,53.31,53.68,51650.0,53.42,53.77,53.31,53.68,51650.0
2024-11-06 12:00:00,53.65,54.13,53.62,53.78,34023.0,53.65,54.13,53.62,53.78,34023.0
2024-11-06 12:30:00,53.81,54.14,53.73,53.83,66676.0,53.81,54.14,53.73,53.83,66676.0
2024-11-06 13:00:00,53.81,54.02,53.75,53.98,34582.0,53.81,54.02,53.75,53.98,34582.0
2024-11-06 13:30:00,53.98,54.07,53.51,53.52,198868.0,53.98,54.07,53.51,53.52,198868.0
2024-11-06 14:00:00,53.54,53.82,53.34,53.42,67497.0,53.54,53.82,53.34,53.42,67497.0
2024-11-06 14:30:00,53.4,53.63,53.29,53.46,39423.0,53.4,53.63,53.29,53.46,39423.0
2024-11-06 15:00:00,53.5,53.61,53.32,53.55,46665.0,53.5,53.61,53.32,53.55,46665.0
2024-11-06 15:30:00,53.55,53.58,53.21,53.35,204658.0,53.55,53.58,53.21,53.35,204658.0
2024-11-07 09:30:00,53.43,53.55,53.06,53.11,27344.0,53.43,53.55,53.06,53.11,27344.0
2024-11-07 10:00:00,53.14,53.37,53.07,53.27,16949.0,53.14,53.37,53.07,53.27,16949.0
2024-11-07 10:30:00,53.3,53.79,53.3,53.63,24804.0,53.3,53.79,53.3,53.63,24804.0
2024-11-07 11:00:00,53.64,53.74,53.26,53.29,23854.0,53.64,53.74,53.26,53.29,23854.0
2024-11-07 11:30:00,53.25,53.37,53.18,53.27,18943.0,53.25,53.37,53.18,53.27,18943.0
2024-11-07 12:00:00,53.26,53.49,53.22,53.48,18579.0,53.26,53.49,53.22,53.48,18579.0
2024-11-07 12:30:00,53.51,53.55,53.35,53.44,20637.0,53.51,53.55,53.35,53.44,20637.0
2024-11-07 13:00:00,53.43,53.45,53.21,53.35,12858.0,53.43,53.45,53.21,53.35,12858.0
2024-11-07 13:30:00,53.35,53.36,53.11,53.12,16083.0,53.35,53.36,53.11,53.12,16083.0
2024-11-07 14:00:00,53.14,53.28,52.88,53.15,46193.0,53.14,53.28,52.88,53.15,46193.0
2024-11-07 14:30:00,53.16,53.4,53.16,53.33,76189.0,53.16,53.4,53.16,53.33,76189.0
2024-11-07 15:00:00,53.32,53.58,53.25,53.3,47358.0,53.32,53.58,53.25,53.3,47358.0
2024-11-07 15:30:00,53.27,53.42,53.05,53.18,276601.0,53.27,53.42,53.05,53.18,276601.0
2024-11-08 09:30:00,53.08,53.16,52.07,52.31,94840.0,53.08,53.16,52.07,52.31,94840.0
2024-11-08 10:00:00,52.41,52.49,52.13,52.37,79553.0,52.41,52.49,52.13,52.37,79553.0
2024-11-08 10:30:00,52.37,52.38,52.13,52.38,26459.0,52.37,52.38,52.13,52.38,26459.0
2024-11-08 11:00:00,52.37,52.43,52.22,52.24,100863.0,52.37,52.43,52.22,52.24,100863.0
2024-11-08 11:30:00,52.21,52.49,52.18,52.24,36693.0,52.21,52.49,52.18,52.24,36693.0
2024-11-08 12:00:00,52.23,52.49,52.12,52.4,46277.0,52.23,52.49,52.12,52.4,46277.0
2024-11-08 12:30:00,52.37,52.64,52.37,52.63,39996.0,52.37,52.64,52.37,52.63,39996.0
2024-11-08 13:00:00,52.65,52.65,52.27,52.38,30539.0,52.65,52.65,52.27,52.38,30539.0
2024-11-08 13:30:00,52.36,52.53,52.33,52.33,34893.0,52.36,52.53,52.33,52.33,34893.0
2024-11-08 14:00:00,52.31,52.41,52.25,52.25,23115.0,52.31,52.41,52.25,52.25,23115.0
2024-11-08 14:30:00,52.28,52.45,52.28,52.39,21683.0,52.28,52.45,52.28,52.39,21683.0
2024-11-08 15:00:00,52.37,52.48,52.28,52.34,31540.0,52.37,52.48,52.28,52.34,31540.0
2024-11-08 15:30:00,52.34,52.52,52.27,52.32,172362.0,52.34,52.52,52.27,52.32,172362.0
2024-11-11 09:30:00,52.89,52.89,52.13,52.21,45113.0,52.89,52.89,52.13,52.21,45113.0
2024-11-11 10:00:00,52.23,52.54,52.07,52.47,44708.0,52.23,52.54,52.07,52.47,44708.0
2024-11-11 10:30:00,52.44,52.73,52.44,52.5,65828.0,52.44,52.73,52.44,52.5,65828.0
2024-11-11 11:00:00,52.5,52.74,52.37,52.69,52861.0,52.5,52.74,52.37,52.69,52861.0
2024-11-11 11:30:00,52.7,53.26,52.52,53.05,112772.0,52.7,53.26,52.52,53.05,112772.0
2024-11-11 12:00:00,53.05,53.09,52.75,52.77,54269.0,53.05,53.09,52.75,52.77,54269.0
2024-11-11 12:30:00,52.79,52.85,52.69,52.78,36209.0,52.79,52.85,52.69,52.78,36209.0
2024-11-11 13:00:00,52.77,52.82,52.64,52.73,25482.0,52.77,52.82,52.64,52.73,25482.0
2024-11-11 13:30:00,52.75,52.82,52.71,52.74,40054.0,52.75,52.82,52.71,52.74,40054.0
2024-11-11 14:00:00,52.74,52.8,52.63,52.67,33844.0,52.74,52.8,52.63,52.67,33844.0
2024-11-11 14:30:00,52.69,52.71,52.6,52.66,33699.0,52.69,52.71,52.6,52.66,33699.0
2024-11-11 15:00:00,52.66,52.85,52.61,52.78,56810.0,52.66,52.85,52.61,52.78,56810.0
2024-11-11 15:30:00,52.77,52.83,52.39,52.46,360900.0,52.77,52.83,52.39,52.46,360900.0
2024-11-12 09:30:00,52.46,52.76,52.34,52.53,56772.0,52.46,52.76,52.34,52.53,56772.0
2024-11-12 10:00:00,52.54,52.68,52.45,52.51,32523.0,52.54,52.68,52.45,52.51,32523.0
2024-11-12 10:30:00,52.5,52.58,52.29,52.33,27575.0,52.5,52.58,52.29,52.33,27575.0
2024-11-12 11:00:00,52.35,52.41,52.18,52.23,10391.0,52.35,52.41,52.18,52.23,10391.0
2024-11-12 11:30:00,52.24,52.26,52.13,52.22,24778.0,52.24,52.26,52.13,52.22,24778.0
2024-11-12 12:00:00,52.2,52.37,52.17,52.35,8130.0,52.2,52.37,52.17,52.35,8130.0
2024-11-12 12:30:00,52.34,52.36,52.01,52.05,20370.0,52.34,52.36,52.01,52.05,20370.0
2024-11-12 13:00:00,52.02,52.36,52.0,52.35,11130.0,52.02,52.36,52.0,52.35,11130.0
2024-11-12 13:30:00,52.33,52.37,52.14,52.26,14787.0,52.33,52.37,52.14,52.26,14787.0
2024-11-12 14:00:00,52.24,52.43,52.22,52.31,30136.0,52.24,52.43,52.22,52.31,30136.0
2024-11-12 14:30:00,52.3,52.39,52.27,52.3,16838.0,52.3,52.39,52.27,52.3,16838.0
2024-11-12 15:00:00,52.32,52.33,52.23,52.3,23197.0,52.32,52.33,52.23,52.3,23197.0
2024-11-12 15:30:00,52.3,52.33,52.17,52.25,155079.0,52.3,52.33,52.17,52.25,155079.0
2024-11-13 09:30:00,52.46,53.11,52.31,53.03,105112.0,52.46,53.11,52.31,53.03,105112.0
2024-11-13 10:00:00,53.04,53.47,52.71,53.39,141168.0,53.04,53.47,52.71,53.39,141168.0
2024-11-13 10:30:00,53.38,53.51,53.04,53.46,101073.0,53.38,53.51,53.04,53.46,101073.0
2024-11-13 11:00:00,53.49,54.59,53.46,54.5,156645.0,53.49,54.59,53.46,54.5,156645.0
2024-11-13 11:30:00,54.57,54.57,54.1,54.26,97341.0,54.57,54.57,54.1,54.26,97341.0
2024-11-13 12:00:00,54.25,54.43,54.19,54.35,76158.0,54.25,54.43,54.19,54.35,76158.0
2024-11-13 12:30:00,54.33,54.42,54.13,54.36,36710.0,54.33,54.42,54.13,54.36,36710.0
2024-11-13 13:00:00,54.36,54.6,54.11,54.16,110935.0,54.36,54.6,54.11,54.16,110935.0
2024-11-13 13:30:00,54.15,54.29,54.04,54.18,75299.0,54.15,54.29,54.04,54.18,75299.0
2024-11-13 14:00:00,54.18,54.2,53.42,53.5,40349.0,54.18,54.2,53.42,53.5,40349.0
2024-11-13 14:30:00,53.5,53.7,53.4,53.57,126883.0,53.5,53.7,53.4,53.57,126883.0
2024-11-13 15:00:00,53.58,53.62,53.2,53.5,160574.0,53.58,53.62,53.2,53.5,160574.0
2024-11-13 15:30:00,53.5,53.78,53.11,53.23,295443.0,53.5,53.78,53.11,53.23,295443.0
2024-11-14 09:30:00,53.12,53.12,52.27,52.51,36151.0,53.12,53.12,52.27,52.51,36151.0
2024-11-14 10:00:00,52.55,52.87,52.48,52.6,36208.0,52.55,52.87,52.48,52.6,36208.0
2024-11-14 10:30:00,52.62,52.95,52.58,52.84,27625.0,52.62,52.95,52.58,52.84,27625.0
2024-11-14 11:00:00,52.88,53.01,52.81,52.86,18941.0,52.88,53.01,52.81,52.86,18941.0
2024-11-14 11:30:00,52.87,52.98,52.82,52.86,31833.0,52.87,52.98,52.82,52.86,31833.0
2024-11-14 12:00:00,52.88,52.9,52.65,52.67,26809.0,52.88,52.9,52.65,52.67,26809.0
2024-11-14 12:30:00,52.68,52.76,52.54,52.69,47007.0,52.68,52.76,52.54,52.69,47007.0
2024-11-14 13:00:00,52.68,52.77,52.6,52.71,68265.0,52.68,52.77,52.6,52.71,68265.0
2024-11-14 13:30:00,52.7,52.7,52.41,52.41,57435.0,52.7,52.7,52.41,52.41,57435.0
2024-11-14 14:00:00,52.42,52.52,52.05,52.31,80637.0,52.42,52.52,52.05,52.31,80637.0
2024-11-14 14:30:00,52.34,52.58,52.29,52.55,38253.0,52.34,52.58,52.29,52.55,38253.0
2024-11-14 15:00:00,52.55,52.55,52.24,52.46,28107.0,52.55,52.55,52.24,52.46,28107.0
2024-11-14 15:30:00,52.46,52.49,52.17,52.23,259562.0,52.46,52.49,52.17,52.23,259562.0
2024-11-15 09:30:00,52.03,52.22,51.14,51.57,59525.0,52.03,52.22,51.14,51.57,59525.0
2024-11-15 10:00:00,51.5,51.57,51.02,51.26,107176.0,51.5,51.57,51.02,51.26,107176.0
2024-11-15 10:30:00,51.17,51.27,50.96,51.27,34399.0,51.17,51.27,50.96,51.27,34399.0
2024-11-15 11:00:00,51.24,51.42,50.9,51.42,37241.0,51.24,51.42,50.9,51.42,37241.0
2024-11-15 11:30:00,51.42,51.49,51.12,51.24,35737.0,51.42,51.49,51.12,51.24,35737.0
2024-11-15 12:00:00,51.24,51.38,51.23,51.26,14942.0,51.24,51.38,51.23,51.26,14942.0
2024-11-15 12:30:00,51.23,51.26,51.07,51.19,17174.0,51.23,51.26,51.07,51.19,17174.0
2024-11-15 13:00:00,51.19,51.28,51.15,51.26,15836.0,51.19,51.28,51.15,51.26,15836.0
2024-11-15 13:30:00,51.25,51.25,50.92,51.02,36509.0,51.25,51.25,50.92,51.02,36509.0
2024-11-15 14:00:00,51.02,51.02,50.73,50.86,136824.0,51.02,51.02,50.73,50.86,136824.0
2024-11-15 14:30:00,50.84,51.04,50.81,50.92,24579.0,50.84,51.04,50.81,50.92,24579.0
2024-11-15 15:00:00,50.92,51.07,50.76,51.0,73438.0,50.92,51.07,50.76,51.0,73438.0
2024-11-15 15:30:00,51.0,51.25,50.96,51.05,221090.0,51.0,51.25,50.96,51.05,221090.0
2024-11-18 09:30:00,50.66,50.88,50.08,50.29,64187.0,50.66,50.88,50.08,50.29,64187.0
2024-11-18 10:00:00,50.28,50.39,49.92,50.03,78668.0,50.28,50.39,49.92,50.03,78668.0
2024-11-18 10:30:00,50.04,50.33,50.03,50.14,45611.0,50.04,50.33,50.03,50.14,45611.0
2024-11-18 11:00:00,50.16,50.19,49.99,49.99,28578.0,50.16,50.19,49.99,49.99,28578.0
2024-11-18 11:30:00,49.98,50.01,49.42,49.42,63544.0,49.98,50.01,49.42,49.42,63544.0
2024-11-18 12:00:00,49.4,49.44,49.25,49.34,55040.0,49.4,49.44,49.25,49.34,55040.0
2024-11-18 12:30:00,49.33,49.42,49.11,49.34,35959.0,49.33,49.42,49.11,49.34,35959.0
2024-11-18 13:00:00,49.32,49.35,49.11,49.17,98538.0,49.32,49.35,49.11,49.17,98538.0
2024-11-18 13:30:00,49.19,49.19,48.94,49.12,102011.0,49.19,49.19,48.94,49.12,102011.0
2024-11-18 14:00:00,49.15,49.18,48.93,49.0,111787.0,49.15,49.18,48.93,49.0,111787.0
2024-11-18 14:30:00,49.0,49.03,48.9,48.9,38543.0,49.0,49.03,48.9,48.9,38543.0
2024-11-18 15:00:00,48.92,49.23,48.8,49.11,159703.0,48.92,49.23,48.8,49.11,159703.0
2024-11-18 15:30:00,49.08,49.37,49.07,49.23,417061.0,49.08,49.37,49.07,49.23,417061.0
2024-11-19 09:30:00,48.7,49.22,48.58,49.06,55195.0,48.7,49.22,48.58,49.06,55195.0
2024-11-19 10:00:00,48.96,49.28,48.89,49.25,56249.0,48.96,49.28,48.89,49.25,56249.0
2024-11-19 10:30:00,49.25,49.59,49.23,49.57,116780.0,49.25,49.59,49.23,49.57,116780.0
2024-11-19 11:00:00,49.61,49.85,49.61,49.77,28313.0,49.61,49.85,49.61,49.77,28313.0
2024-11-19 11:30:00,49.79,49.79,49.47,49.54,66465.0,49.79,49.79,49.47,49.54,66465.0
2024-11-19 12:00:00,49.52,49.52,49.29,49.45,41074.0,49.52,49.52,49.29,49.45,41074.0
2024-11-19 12:30:00,49.41,49.43,49.25,49.28,45452.0,49.41,49.43,49.25,49.28,45452.0
2024-11-19 13:00:00,49.26,49.44,49.22,49.37,70439.0,49.26,49.44,49.22,49.37,70439.0
2024-11-19 13:30:00,49.37,49.49,49.34,49.47,34432.0,49.37,49.49,49.34,49.47,34432.0
2024-11-19 14:00:00,49.47,49.47,49.11,49.11,36926.0,49.47,49.47,49.11,49.11,36926.0
2024-11-19 14:30:00,49.13,49.24,49.05,49.12,111604.0,49.13,49.24,49.05,49.12,111604.0
2024-11-19 15:00:00,49.11,49.36,49.06,49.21,19803.0,49.11,49.36,49.06,49.21,19803.0
2024-11-19 15:30:00,49.22,49.56,49.21,49.54,227335.0,49.22,49.56,49.21,49.54,227335.0
2024-11-20 09:30:00,49.79,50.44,49.25,49.46,38742.0,49.79,50.44,49.25,49.46,38742.0
2024-11-20 10:00:00,49.43,49.7,49.27,49.69,26937.0,49.43,49.7,49.27,49.69,26937.0
2024-11-20 10:30:00,49.69,50.4,49.63,50.23,23032.0,49.69,50.4,49.63,50.23,23032.0
2024-11-20 11:00:00,50.23,50.23,49.85,49.86,11971.0,50.23,50.23,49.85,49.86,11971.0
2024-11-20 11:30:00,49.82,50.22,49.72,50.19,13174.0,49.82,50.22,49.72,50.19,13174.0
2024-11-20 12:00:00,50.16,50.19,49.79,49.98,23058.0,50.16,50.19,49.79,49.98,23058.0
2024-11-20 12:30:00,49.97,49.97,49.61,49.68,9365.0,49.97,49.97,49.61,49.68,9365.0
2024-11-20 13:00:00,49.7,49.86,49.66,49.84,9202.0,49.7,49.86,49.66,49.84,9202.0
2024-11-20 13:30:00,49.84,49.84,49.68,49.78,13187.0,49.84,49.84,49.68,49.78,13187.0
2024-11-20 14:00:00,49.77,49.83,49.6,49.68,9898.0,49.77,49.83,49.6,49.68,9898.0
2024-11-20 14:30:00,49.67,49.87,49.67,49.86,12048.0,49.67,49.87,49.67,49.86,12048.0
2024-11-20 15:00:00,49.86,49.96,49.75,49.95,37320.0,49.86,49.96,49.75,49.95,37320.0
2024-11-20 15:30:00,49.97,50.07,49.84,49.95,159365.0,49.97,50.07,49.84,49.95,159365.0
2024-11-21 09:30:00,50.31,50.78,50.15,50.72,55291.0,50.31,50.78,50.15,50.72,55291.0
2024-11-21 10:00:00,50.69,51.11,50.53,50.58,37359.0,50.69,51.11,50.53,50.58,37359.0
2024-11-21 10:30:00,50.61,51.0,50.59,50.98,50178.0,50.61,51.0,50.59,50.98,50178.0
2024-11-21 11:00:00,50.97,51.03,50.65,50.7,103258.0,50.97,51.03,50.65,50.7,103258.0
2024-11-21 11:30:00,50.68,50.7,50.48,50.53,395991.0,50.68,50.7,50.48,50.53,395991.0
2024-11-21 12:00:00,50.54,50.76,50.48,50.75,128896.0,50.54,50.76,50.48,50.75,128896.0
2024-11-21 12:30:00,50.77,50.81,50.61,50.65,43742.0,50.77,50.81,50.61,50.65,43742.0
2024-11-21 13:00:00,50.65,50.75,50.57,50.72,31369.0,50.65,50.75,50.57,50.72,31369.0
2024-11-21 13:30:00,50.73,50.88,50.64,50.66,21600.0,50.73,50.88,50.64,50.66,21600.0
2024-11-21 14:00:00,50.63,50.67,50.36,50.55,65958.0,50.63,50.67,50.36,50.55,65958.0
2024-11-21 14:30:00,50.55,50.59,50.46,50.49,46530.0,50.55,50.59,50.46,50.49,46530.0
2024-11-21 15:00:00,50.5,50.53,50.37,50.4,53993.0,50.5,50.53,50.37,50.4,53993.0
2024-11-21 15:30:00,50.41,50.42,50.14,50.22,181472.0,50.41,50.42,50.14,50.22,181472.0
2024-11-22 09:30:00,50.62,50.75,50.04,50.04,34644.0,50.62,50.75,50.04,50.04,34644.0
2024-11-22 10:00:00,50.01,50.13,49.75,50.05,28575.0,50.01,50.13,49.75,50.05,28575.0
2024-11-22 10:30:00,50.09,50.44,50.02,50.25,133204.0,50.09,50.44,50.02,50.25,133204.0
2024-11-22 11:00:00,50.28,50.28,49.91,49.98,56380.0,50.28,50.28,49.91,49.98,56380.0
2024-11-22 11:30:00,49.98,50.24,49.94,50.06,88518.0,49.98,50.24,49.94,50.06,88518.0
2024-11-22 12:00:00,50.07,50.26,50.04,50.16,42757.0,50.07,50.26,50.04,50.16,42757.0
2024-11-22 12:30:00,50.17,50.17,50.06,50.1,48413.0,50.17,50.17,50.06,50.1,48413.0
2024-11-22 13:00:00,50.12,50.14,49.91,49.97,30885.0,50.12,50.14,49.91,49.97,30885.0
2024-11-22 13:30:00,49.95,50.01,49.68,49.82,41987.0,49.95,50.01,49.68,49.82,41987.0
2024-11-22 14:00:00,49.84,49.84,49.72,49.84,54730.0,49.84,49.84,49.72,49.84,54730.0
2024-11-22 14:30:00,49.84,49.95,49.8,49.92,51981.0,49.84,49.95,49.8,49.92,51981.0
2024-11-22 15:00:00,49.91,50.14,49.8,50.12,55888.0,49.91,50.14,49.8,50.12,55888.0
2024-11-22 15:30:00,50.12,50.15,49.92,49.98,210236.0,50.12,50.15,49.92,49.98,210236.0
2024-11-25 09:30:00,50.92,51.1,50.67,50.76,90635.0,50.92,51.1,50.67,50.76,90635.0
2024-11-25 10:00:00,50.73,50.87,50.55,50.82,27277.0,50.73,50.87,50.55,50.82,27277.0
2024-11-25 10:30:00,50.86,51.03,50.69,50.69,228214.0,50.86,51.03,50.69,50.69,228214.0
2024-11-25 11:00:00,50.7,50.9,50.57,50.73,413185.0,50.7,50.9,50.57,50.73,413185.0
2024-11-25 11:30:00,50.72,50.75,50.5,50.55,41837.0,50.72,50.75,50.5,50.55,41837.0
2024-11-25 12:00:00,50.53,50.53,50.24,50.26,34933.0,50.53,50.53,50.24,50.26,34933.0
2024-11-25 12:30:00,50.3,50.45,50.25,50.44,23468.0,50.3,50.45,50.25,50.44,23468.0
2024-11-25 13:00:00,50.43,50.45,50.18,50.22,200326.0,50.43,50.45,50.18,50.22,200326.0
2024-11-25 13:30:00,50.22,50.36,50.21,50.23,135553.0,50.22,50.36,50.21,50.23,135553.0
2024-11-25 14:00:00,50.23,50.28,50.15,50.19,48603.0,50.23,50.28,50.15,50.19,48603.0
2024-11-25 14:30:00,50.19,50.2,49.99,50.04,59647.0,50.19,50.2,49.99,50.04,59647.0
2024-11-25 15:00:00,50.09,50.21,50.03,50.07,35445.0,50.09,50.21,50.03,50.07,35445.0
2024-11-25 15:30:00,50.07,50.26,50.06,50.1,193084.0,50.07,50.26,50.06,50.1,193084.0
2024-11-26 09:30:00,50.15,50.45,49.88,49.89,17942.0,50.15,50.45,49.88,49.89,17942.0
2024-11-26 10:00:00,49.93,50.03,49.73,49.9,258242.0,49.93,50.03,49.73,49.9,258242.0
2024-11-26 10:30:00,49.88,50.03,49.77,49.8,16112.0,49.88,50.03,49.77,49.8,16112.0
2024-11-26 11:00:00,49.76,49.9,49.62,49.67,32857.0,49.76,49.9,49.62,49.67,32857.0
2024-11-26 11:30:00,49.69,49.7,49.47,49.58,72103.0,49.69,49.7,49.47,49.58,72103.0
2024-11-26 12:00:00,49.56,49.91,49.52,49.86,255063.0,49.56,49.91,49.52,49.86,255063.0
2024-11-26 12:30:00,49.89,49.91,49.75,49.8,15331.0,49.89,49.91,49.75,49.8,15331.0
2024-11-26 13:00:00,49.79,49.83,49.59,49.59,13656.0,49.79,49.83,49.59,49.59,13656.0
2024-11-26 13:30:00,49.58,49.66,49.53,49.55,15038.0,49.58,49.66,49.53,49.55,15038.0
2024-11-26 14:00:00,49.57,49.71,49.46,49.51,16950.0,49.57,49.71,49.46,49.51,16950.0
2024-11-26 14:30:00,49.51,49.58,49.46,49.54,28277.0,49.51,49.58,49.46,49.54,28277.0
2024-11-26 15:00:00,49.53,49.67,49.51,49.63,25950.0,49.53,49.67,49.51,49.63,25950.0
2024-11-26 15:30:00,49.6,49.96,49.6,49.94,168651.0,49.6,49.96,49.6,49.94,168651.0
2024-11-27 09:30:00,49.95,50.25,49.77,50.11,12281.0,49.95,50.25,49.77,50.11,12281.0
2024-11-27 10:00:00,50.08,50.35,49.81,49.92,36427.0,50.08,50.35,49.81,49.92,36427.0
2024-11-27 10:30:00,49.89,49.91,49.71,49.79,16659.0,49.89,49.91,49.71,49.79,16659.0
2024-11-27 11:00:00,49.79,49.81,49.61,49.68,35485.0,49.79,49.81,49.61,49.68,35485.0
2024-11-27 11:30:00,49.66,49.83,49.65,49.82,15725.0,49.66,49.83,49.65,49.82,15725.0
2024-11-27 12:00:00,49.8,49.8,49.64,49.69,13631.0,49.8,49.8,49.64,49.69,13631.0
2024-11-27 12:30:00,49.7,49.71,49.46,49.53,18367.0,49.7,49.71,49.46,49.53,18367.0
2024-11-27 13:00:00,49.56,49.7,49.52,49.68,9859.0,49.56,49.7,49.52,49.68,9859.0
2024-11-27 13:30:00,49.7,49.86,49.69,49.82,13351.0,49.7,49.86,49.69,49.82,13351.0
2024-11-27 14:00:00,49.82,49.83,49.47,49.54,48223.0,49.82,49.83,49.47,49.54,48223.0
2024-11-27 14:30:00,49.53,49.72,49.42,49.7,23982.0,49.53,49.72,49.42,49.7,23982.0
2024-11-27 15:00:00,49.7,49.73,49.6,49.63,26011.0,49.7,49.73,49.6,49.63,26011.0
2024-11-27 15:30:00,49.61,49.73,49.49,49.61,145300.0,49.61,49.73,49.49,49.61,145300.0
2024-11-29 09:30:00,49.55,50.02,49.55,49.83,14749.0,49.55,50.02,49.55,49.83,14749.0
2024-11-29 10:00:00,49.91,50.17,49.76,49.86,22459.0,49.91,50.17,49.76,49.86,22459.0
2024-11-29 10:30:00,49.9,50.07,49.86,49.86,10420.0,49.9,50.07,49.86,49.86,10420.0
2024-11-29 11:00:00,49.89,49.94,49.77,49.81,10857.0,49.89,49.94,49.77,49.81,10857.0
2024-11-29 11:30:00,49.79,49.83,49.72,49.72,14233.0,49.79,49.83,49.72,49.72,14233.0
2024-11-29 12:00:00,49.72,50.04,49.72,50.02,24717.0,49.72,50.04,49.72,50.02,24717.0
2024-11-29 12:30:00,50.04,50.06,49.85,49.99,115542.0,50.04,50.06,49.85,49.99,115542.0
2024-12-02 09:30:00,49.83,50.04,49.62,49.82,69972.0,49.83,50.04,49.62,49.82,69972.0
2024-12-02 10:00:00,49.83,50.1,49.77,49.98,86434.0,49.83,50.1,49.77,49.98,86434.0
2024-12-02 10:30:00,49.93,50.31,49.93,50.09,281320.0,49.93,50.31,49.93,50.09,281320.0
2024-12-02 11:00:00,50.1,50.2,49.9,50.17,46855.0,50.1,50.2,49.9,50.17,46855.0
2024-12-02 11:30:00,50.18,50.6,50.17,50.6,156387.0,50.18,50.6,50.17,50.6,156387.0
2024-12-02 12:00:00,50.6,50.84,50.58,50.62,60908.0,50.6,50.84,50.58,50.62,60908.0
2024-12-02 12:30:00,50.59,50.73,50.57,50.62,23396.0,50.59,50.73,50.57,50.62,23396.0
2024-12-02 13:00:00,50.59,50.64,50.52,50.6,22986.0,50.59,50.64,50.52,50.6,22986.0
2024-12-02 13:30:00,50.6,50.64,50.44,50.45,27780.0,50.6,50.64,50.44,50.45,27780.0
2024-12-02 14:00:00,50.44,50.44,50.26,50.29,19221.0,50.44,50.44,50.26,50.29,19221.0
2024-12-02 14:30:00,50.28,50.45,50.22,50.4,36458.0,50.28,50.45,50.22,50.4,36458.0
2024-12-02 15:00:00,50.41,50.57,50.39,50.51,28372.0,50.41,50.57,50.39,50.51,28372.0
2024-12-02 15:30:00,50.49,50.58,50.09,50.24,200499.0,50.49,50.58,50.09,50.24,200499.0
2024-12-03 09:30:00,49.85,50.25,49.73,50.13,19662.0,49.85,50.25,49.73,50.13,19662.0
2024-12-03 10:00:00,50.19,50.66,50.14,50.51,80797.0,50.19,50.66,50.14,50.51,80797.0
2024-12-03 10:30:00,50.53,50.68,50.41,50.68,19762.0,50.53,50.68,50.41,50.68,19762.0
2024-12-03 11:00:00,50.68,50.9,50.61,50.9,25531.0,50.68,50.9,50.61,50.9,25531.0
2024-12-03 11:30:00,50.93,50.93,50.73,50.8,22502.0,50.93,50.93,50.73,50.8,22502.0
2024-12-03 12:00:00,50.8,50.84,50.49,50.53,36023.0,50.8,50.84,50.49,50.53,36023.0
2024-12-03 12:30:00,50.53,50.57,50.41,50.46,34438.0,50.53,50.57,50.41,50.46,34438.0
2024-12-03 13:00:00,50.47,50.66,50.46,50.61,19714.0,50.47,50.66,50.46,50.61,19714.0
2024-12-03 13:30:00,50.62,50.7,50.58,50.6,19839.0,50.62,50.7,50.58,50.6,19839.0
2024-12-03 14:00:00,50.59,50.83,50.59,50.82,19748.0,50.59,50.83,50.59,50.82,19748.0
2024-12-03 14:30:00,50.83,50.89,50.77,50.84,9440.0,50.83,50.89,50.77,50.84,9440.0
2024-12-03 15:00:00,50.85,51.04,50.85,50.88,20510.0,50.85,51.04,50.85,50.88,20510.0
2024-12-03 15:30:00,50.89,50.97,50.68,50.78,130538.0,50.89,50.97,50.68,50.78,130538.0
2024-12-04 09:30:00,51.17,51.55,50.94,51.13,75529.0,51.17,51.55,50.94,51.13,75529.0
2024-12-04 10:00:00,51.09,51.27,51.05,51.15,43000.0,51.09,51.27,51.05,51.15,43000.0
2024-12-04 10:30:00,51.16,51.29,51.13,51.29,26333.0,51.16,51.29,51.13,51.29,26333.0
2024-12-04 11:00:00,51.29,51.29,50.83,50.97,21291.0,51.29,51.29,50.83,50.97,21291.0
2024-12-04 11:30:00,50.94,51.12,50.94,51.07,16368.0,50.94,51.12,50.94,51.07,16368.0
2024-12-04 12:00:00,51.07,51.24,51.07,51.2,11539.0,51.07,51.24,51.07,51.2,11539.0
2024-12-04 12:30:00,51.19,51.19,51.07,51.1,8043.0,51.19,51.19,51.07,51.1,8043.0
2024-12-04 13:00:00,51.07,51.11,51.0,51.07,20706.0,51.07,51.11,51.0,51.07,20706.0
2024-12-04 13:30:00,51.07,51.09,51.02,51.08,8520.0,51.07,51.09,51.02,51.08,8520.0
2024-12-04 14:00:00,51.06,51.22,51.02,51.06,20865.0,51.06,51.22,51.02,51.06,20865.0
2024-12-04 14:30:00,51.08,51.08,50.8,50.82,18493.0,51.08,51.08,50.8,50.82,18493.0
2024-12-04 15:00:00,50.79,50.9,50.72,50.72,19761.0,50.79,50.9,50.72,50.72,19761.0
2024-12-04 15:30:00,50.72,50.86,50.64,50.78,111218.0,50.72,50.86,50.64,50.78,111218.0
2024-12-05 09:30:00,50.51,50.54,49.43,49.84,53196.0,50.51,50.54,49.43,49.84,53196.0
2024-12-05 10:00:00,49.85,50.19,49.77,50.1,47253.0,49.85,50.19,49.77,50.1,47253.0
2024-12-05 10:30:00,50.04,50.17,49.85,49.92,40536.0,50.04,50.17,49.85,49.92,40536.0
2024-12-05 11:00:00,49.92,50.18,49.89,50.04,28908.0,49.92,50.18,49.89,50.04,28908.0
2024-12-05 11:30:00,50.0,50.22,50.0,50.15,8738.0,50.0,50.22,50.0,50.15,8738.0
2024-12-05 12:00:00,50.18,50.31,50.02,50.05,20728.0,50.18,50.31,50.02,50.05,20728.0
2024-12-05 12:30:00,50.03,50.07,49.88,49.91,10938.0,50.03,50.07,49.88,49.91,10938.0
2024-12-05 13:00:00,49.93,49.93,49.73,49.78,22314.0,49.93,49.93,49.73,49.78,22314.0
2024-12-05 13:30:00,49.77,49.77,49.5,49.5,14539.0,49.77,49.77,49.5,49.5,14539.0
2024-12-05 14:00:00,49.5,49.53,49.34,49.42,31399.0,49.5,49.53,49.34,49.42,31399.0
2024-12-05 14:30:00,49.36,49.41,49.28,49.4,13632.0,49.36,49.41,49.28,49.4,13632.0
2024-12-05 15:00:00,49.38,49.42,49.3,49.38,25206.0,49.38,49.42,49.3,49.38,25206.0
2024-12-05 15:30:00,49.4,49.75,49.34,49.68,139074.0,49.4,49.75,49.34,49.68,139074.0
2024-12-06 09:30:00,50.06,50.06,49.46,49.54,35304.0,50.06,50.06,49.46,49.54,35304.0
2024-12-06 10:00:00,49.54,50.23,49.49,50.19,147369.0,49.54,50.23,49.49,50.19,147369.0
2024-12-06 10:30:00,50.25,50.33,50.0,50.04,45683.0,50.25,50.33,50.0,50.04,45683.0
2024-12-06 11:00:00,50.04,50.5,50.04,50.41,72583.0,50.04,50.5,50.04,50.41,72583.0
2024-12-06 11:30:00,50.41,50.42,50.05,50.19,50279.0,50.41,50.42,50.05,50.19,50279.0
2024-12-06 12:00:00,50.19,50.61,50.17,50.6,30101.0,50.19,50.61,50.17,50.6,30101.0
2024-12-06 12:30:00,50.6,50.61,50.44,50.48,33309.0,50.6,50.61,50.44,50.48,33309.0
2024-12-06 13:00:00,50.48,50.69,50.37,50.58,37056.0,50.48,50.69,50.37,50.58,37056.0
2024-12-06 13:30:00,50.53,50.53,50.07,50.07,36662.0,50.53,50.53,50.07,50.07,36662.0
2024-12-06 14:00:00,50.07,50.14,50.0,50.03,44292.0,50.07,50.14,50.0,50.03,44292.0
2024-12-06 14:30:00,50.02,50.04,49.85,49.94,66246.0,50.02,50.04,49.85,49.94,66246.0
2024-12-06 15:00:00,49.92,49.97,49.77,49.86,59914.0,49.92,49.97,49.77,49.86,59914.0
2024-12-06 15:30:00,49.88,50.06,49.72,49.78,235735.0,49.88,50.06,49.72,49.78,235735.0
2024-12-09 09:30:00,49.9,50.0,49.09,49.43,44122.0,49.9,50.0,49.09,49.43,44122.0
2024-12-09 10:00:00,49.47,49.95,49.3,49.34,59617.0,49.47,49.95,49.3,49.34,59617.0
2024-12-09 10:30:00,49.33,49.56,49.2,49.2,35073.0,49.33,49.56,49.2,49.2,35073.0
2024-12-09 11:00:00,49.17,49.3,49.0,49.21,33209.0,49.17,49.3,49.0,49.21,33209.0
2024-12-09 11:30:00,49.19,49.24,48.77,48.83,23066.0,49.19,49.24,48.77,48.83,23066.0
2024-12-09 12:00:00,48.82,48.84,48.65,48.76,27580.0,48.82,48.84,48.65,48.76,27580.0
2024-12-09 12:30:00,48.73,48.97,48.7,48.85,22323.0,48.73,48.97,48.7,48.85,22323.0
2024-12-09 13:00:00,48.86,49.03,48.86,49.03,46708.0,48.86,49.03,48.86,49.03,46708.0
2024-12-09 13:30:00,49.0,49.1,48.93,49.03,41160.0,49.0,49.1,48.93,49.03,41160.0
2024-12-09 14:00:00,49.01,49.04,48.72,48.88,28621.0,49.01,49.04,48.72,48.88,28621.0
2024-12-09 14:30:00,48.88,48.93,48.72,48.91,51843.0,48.88,48.93,48.72,48.91,51843.0
2024-12-09 15:00:00,48.92,48.92,48.56,48.59,35350.0,48.92,48.92,48.56,48.59,35350.0
2024-12-09 15:30:00,48.58,49.11,48.58,49.09,222841.0,48.58,49.11,48.58,49.09,222841.0
2024-12-10 09:30:00,49.2,49.23,48.65,49.05,26475.0,49.2,49.23,48.65,49.05,26475.0
2024-12-10 10:00:00,49.08,49.48,49.07,49.31,61938.0,49.08,49.48,49.07,49.31,61938.0
2024-12-10 10:30:00,49.35,49.68,49.3,49.47,41237.0,49.35,49.68,49.3,49.47,41237.0
2024-12-10 11:00:00,49.47,49.53,49.31,49.32,31007.0,49.47,49.53,49.31,49.32,31007.0
2024-12-10 11:30:00,49.27,49.35,49.13,49.32,14952.0,49.27,49.35,49.13,49.32,14952.0
2024-12-10 12:00:00,49.28,49.29,49.13,49.17,9041.0,49.28,49.29,49.13,49.17,9041.0
2024-12-10 12:30:00,49.2,49.33,49.13,49.16,12138.0,49.2,49.33,49.13,49.16,12138.0
2024-12-10 13:00:00,49.19,49.21,49.0,49.16,19295.0,49.19,49.21,49.0,49.16,19295.0
2024-12-10 13:30:00,49.14,49.17,49.01,49.01,9387.0,49.14,49.17,49.01,49.01,9387.0
2024-12-10 14:00:00,49.0,49.03,48.89,48.96,30098.0,49.0,49.03,48.89,48.96,30098.0
2024-12-10 14:30:00,48.95,49.12,48.89,48.94,46752.0,48.95,49.12,48.89,48.94,46752.0
2024-12-10 15:00:00,48.93,49.16,48.89,48.91,45148.0,48.93,49.16,48.89,48.91,45148.0
2024-12-10 15:30:00,48.91,49.02,48.79,48.98,152190.0,48.91,49.02,48.79,48.98,152190.0
2024-12-11 09:30:00,49.38,49.56,49.09,49.18,29458.0,49.38,49.56,49.09,49.18,29458.0
2024-12-11 10:00:00,49.16,49.21,48.95,49.02,18244.0,49.16,49.21,48.95,49.02,18244.0
2024-12-11 10:30:00,49.07,49.12,48.7,48.7,46592.0,49.07,49.12,48.7,48.7,46592.0
2024-12-11 11:00:00,48.74,48.79,48.48,48.74,50170.0,48.74,48.79,48.48,48.74,50170.0
2024-12-11 11:30:00,48.71,48.8,48.54,48.77,87515.0,48.71,48.8,48.54,48.77,87515.0
2024-12-11 12:00:00,48.76,49.16,48.61,48.98,180699.0,48.76,49.16,48.61,48.98,180699.0
2024-12-11 12:30:00,48.98,49.19,48.92,48.96,58959.0,48.98,49.19,48.92,48.96,58959.0
2024-12-11 13:00:00,48.98,49.07,48.62,48.66,68253.0,48.98,49.07,48.62,48.66,68253.0
2024-12-11 13:30:00,48.65,48.69,48.33,48.41,49382.0,48.65,48.69,48.33,48.41,49382.0
2024-12-11 14:00:00,48.41,48.48,48.22,48.22,46856.0,48.41,48.48,48.22,48.22,46856.0
2024-12-11 14:30:00,48.22,48.49,48.21,48.4,95092.0,48.22,48.49,48.21,48.4,95092.0
2024-12-11 15:00:00,48.4,48.42,48.17,48.19,101699.0,48.4,48.42,48.17,48.19,101699.0
2024-12-11 15:30:00,48.21,48.32,47.96,48.0,355089.0,48.21,48.32,47.96,48.0,355089.0
2024-12-12 09:30:00,47.9,48.26,47.36,48.21,29663.0,47.9,48.26,47.36,48.21,29663.0
2024-12-12 10:00:00,48.18,48.55,47.94,48.38,17236.0,48.18,48.55,47.94,48.38,17236.0
2024-12-12 10:30:00,48.46,48.49,48.21,48.48,12795.0,48.46,48.49,48.21,48.48,12795.0
2024-12-12 11:00:00,48.49,48.59,48.42,48.58,10555.0,48.49,48.59,48.42,48.58,10555.0
2024-12-12 11:30:00,48.61,48.61,48.37,48.39,25735.0,48.61,48.61,48.37,48.39,25735.0
2024-12-12 12:00:00,48.35,48.68,48.35,48.68,38996.0,48.35,48.68,48.35,48.68,38996.0
2024-12-12 12:30:00,48.65,48.79,48.51,48.57,27470.0,48.65,48.79,48.51,48.57,27470.0
2024-12-12 13:00:00,48.57,48.75,48.39,48.45,57791.0,48.57,48.75,48.39,48.45,57791.0
2024-12-12 13:30:00,48.39,48.43,48.17,48.17,34707.0,48.39,48.43,48.17,48.17,34707.0
2024-12-12 14:00:00,48.15,48.17,48.0,48.02,107454.0,48.15,48.17,48.0,48.02,107454.0
2024-12-12 14:30:00,48.05,48.28,48.04,48.19,95814.0,48.05,48.28,48.04,48.19,95814.0
2024-12-12 15:00:00,48.19,48.23,48.03,48.05,39218.0,48.19,48.23,48.03,48.05,39218.0
2024-12-12 15:30:00,48.06,48.19,47.88,47.96,221019.0,48.06,48.19,47.88,47.96,221019.0
2024-12-13 09:30:00,47.76,48.21,47.69,47.96,35150.0,47.76,48.21,47.69,47.96,35150.0
2024-12-13 10:00:00,47.96,47.99,47.38,47.45,39140.0,47.96,47.99,47.38,47.45,39140.0
2024-12-13 10:30:00,47.5,47.61,47.39,47.39,57103.0,47.5,47.61,47.39,47.39,57103.0
2024-12-13 11:00:00,47.39,47.52,47.25,47.25,38705.0,47.39,47.52,47.25,47.25,38705.0
2024-12-13 11:30:00,47.25,47.29,47.06,47.15,32296.0,47.25,47.29,47.06,47.15,32296.0
2024-12-13 12:00:00,47.15,47.29,46.97,47.0,34977.0,47.15,47.29,46.97,47.0,34977.0
2024-12-13 12:30:00,47.0,47.11,46.93,47.0,16875.0,47.0,47.11,46.93,47.0,16875.0
2024-12-13 13:00:00,47.0,47.11,46.95,46.95,24847.0,47.0,47.11,46.95,46.95,24847.0
2024-12-13 13:30:00,46.96,47.01,46.9,46.94,16851.0,46.96,47.01,46.9,46.94,16851.0
2024-12-13 14:00:00,46.94,47.06,46.92,46.99,39821.0,46.94,47.06,46.92,46.99,39821.0
2024-12-13 14:30:00,46.97,47.21,46.96,47.21,50778.0,46.97,47.21,46.96,47.21,50778.0
2024-12-13 15:00:00,47.2,47.29,47.14,47.18,61469.0,47.2,47.29,47.14,47.18,61469.0
2024-12-13 15:30:00,47.16,47.36,47.09,47.1,240965.0,47.16,47.36,47.09,47.1,240965.0
2024-12-16 09:30:00,47.29,47.73,46.83,47.72,58838.0,47.29,47.73,46.83,47.72,58838.0
2024-12-16 10:00:00,47.73,47.97,47.63,47.77,28858.0,47.73,47.97,47.63,47.77,28858.0
2024-12-16 10:30:00,47.78,47.89,47.67,47.72,38185.0,47.78,47.89,47.67,47.72,38185.0
2024-12-16 11:00:00,47.69,47.75,47.63,47.67,36071.0,47.69,47.75,47.63,47.67,36071.0
2024-12-16 11:30:00,47.67,47.84,47.64,47.78,72904.0,47.67,47.84,47.64,47.78,72904.0
2024-12-16 12:00:00,47.78,48.05,47.69,48.0,34550.0,47.78,48.05,47.69,48.0,34550.0
2024-12-16 12:30:00,48.03,48.04,47.8,47.88,21232.0,48.03,48.04,47.8,47.88,21232.0
2024-12-16 13:00:00,47.9,48.14,47.89,47.99,17570.0,47.9,48.14,47.89,47.99,17570.0
2024-12-16 13:30:00,47.97,47.97,47.8,47.8,21693.0,47.97,47.97,47.8,47.8,21693.0
2024-12-16 14:00:00,47.78,47.8,47.52,47.57,37847.0,47.78,47.8,47.52,47.57,37847.0
2024-12-16 14:30:00,47.57,47.62,47.44,47.49,128843.0,47.57,47.62,47.44,47.49,128843.0
2024-12-16 15:00:00,47.47,47.48,47.21,47.3,71806.0,47.47,47.48,47.21,47.3,71806.0
2024-12-16 15:30:00,47.3,47.82,47.29,47.79,196235.0,47.3,47.82,47.29,47.79,196235.0
2024-12-17 09:30:00,47.57,47.63,46.86,47.17,69858.0,47.57,47.63,46.86,47.17,69858.0
2024-12-17 10:00:00,47.19,47.34,47.04,47.3,39910.0,47.19,47.34,47.04,47.3,39910.0
2024-12-17 10:30:00,47.3,47.49,47.3,47.45,23216.0,47.3,47.49,47.3,47.45,23216.0
2024-12-17 11:00:00,47.39,47.63,47.38,47.63,16591.0,47.39,47.63,47.38,47.63,16591.0
2024-12-17 11:30:00,47.55,47.63,47.45,47.48,17079.0,47.55,47.63,47.45,47.48,17079.0
2024-12-17 12:00:00,47.42,47.45,47.32,47.32,22170.0,47.42,47.45,47.32,47.32,22170.0
2024-12-17 12:30:00,47.31,47.44,47.22,47.25,22050.0,47.31,47.44,47.22,47.25,22050.0
2024-12-17 13:00:00,47.24,47.37,47.19,47.28,31540.0,47.24,47.37,47.19,47.28,31540.0
2024-12-17 13:30:00,47.28,47.35,47.25,47.32,27813.0,47.28,47.35,47.25,47.32,27813.0
2024-12-17 14:00:00,47.35,47.48,47.26,47.26,50712.0,47.35,47.48,47.26,47.26,50712.0
2024-12-17 14:30:00,47.23,47.32,47.18,47.26,35258.0,47.23,47.32,47.18,47.26,35258.0
2024-12-17 15:00:00,47.26,47.3,47.17,47.23,31327.0,47.26,47.3,47.17,47.23,31327.0
2024-12-17 15:30:00,47.23,47.32,47.17,47.17,166830.0,47.23,47.32,47.17,47.17,166830.0
2024-12-18 09:30:00,47.38,47.4,47.04,47.08,27000.0,47.38,47.4,47.04,47.08,27000.0
2024-12-18 10:00:00,47.09,47.09,46.81,46.98,41769.0,47.09,47.09,46.81,46.98,41769.0
2024-12-18 10:30:00,46.98,47.17,46.93,46.98,39417.0,46.98,47.17,46.93,46.98,39417.0
2024-12-18 11:00:00,47.01,47.03,46.73,46.98,38058.0,47.01,47.03,46.73,46.98,38058.0
2024-12-18 11:30:00,46.98,47.01,46.85,46.95,33609.0,46.98,47.01,46.85,46.95,33609.0
2024-12-18 12:00:00,46.92,46.95,46.85,46.92,30238.0,46.92,46.95,46.85,46.92,30238.0
2024-12-18 12:30:00,46.88,47.0,46.87,46.96,27798.0,46.88,47.0,46.87,46.96,27798.0
2024-12-18 13:00:00,46.96,47.09,46.95,46.95,52496.0,46.96,47.09,46.95,46.95,52496.0
2024-12-18 13:30:00,46.95,46.97,46.87,46.95,32985.0,46.95,46.97,46.87,46.95,32985.0
2024-12-18 14:00:00,46.94,47.0,46.29,46.3,72632.0,46.94,47.0,46.29,46.3,72632.0
2024-12-18 14:30:00,46.34,46.53,46.06,46.09,56719.0,46.34,46.53,46.06,46.09,56719.0
2024-12-18 15:00:00,46.1,46.2,45.73,45.76,97749.0,46.1,46.2,45.73,45.76,97749.0
2024-12-18 15:30:00,45.78,45.83,44.98,45.52,373273.0,45.78,45.83,44.98,45.52,373273.0
2024-12-19 09:30:00,45.97,46.27,45.32,45.47,74199.0,45.97,46.27,45.32,45.47,74199.0
2024-12-19 10:00:00,45.49,45.61,45.02,45.02,68344.0,45.49,45.61,45.02,45.02,68344.0
2024-12-19 10:30:00,45.06,45.42,45.06,45.19,68834.0,45.06,45.42,45.06,45.19,68834.0
2024-12-19 11:00:00,45.16,45.34,45.01,45.28,44650.0,45.16,45.34,45.01,45.28,44650.0
2024-12-19 11:30:00,45.27,45.4,45.12,45.15,34539.0,45.27,45.4,45.12,45.15,34539.0
2024-12-19 12:00:00,45.12,45.15,44.88,44.88,34671.0,45.12,45.15,44.88,44.88,34671.0
2024-12-19 12:30:00,44.91,45.12,44.82,45.12,62101.0,44.91,45.12,44.82,45.12,62101.0
2024-12-19 13:00:00,45.11,45.17,44.88,45.11,45781.0,45.11,45.17,44.88,45.11,45781.0
2024-12-19 13:30:00,45.11,45.18,44.95,45.11,103510.0,45.11,45.18,44.95,45.11,103510.0
2024-12-19 14:00:00,45.11,45.13,44.82,44.86,82383.0,45.11,45.13,44.82,44.86,82383.0
2024-12-19 14:30:00,44.88,45.03,44.77,44.83,104162.0,44.88,45.03,44.77,44.83,104162.0
2024-12-19 15:00:00,44.83,45.09,44.76,45.07,77654.0,44.83,45.09,44.76,45.07,77654.0
2024-12-19 15:30:00,45.07,45.13,44.86,45.0,353303.0,45.07,45.13,44.86,45.0,353303.0
2024-12-20 09:30:00,44.26,45.21,44.24,44.72,186181.0,44.26,45.21,44.24,44.72,186181.0
2024-12-20 10:00:00,44.76,45.13,44.71,45.13,27145.0,44.76,45.13,44.71,45.13,27145.0
2024-12-20 10:30:00,45.15,45.25,44.83,44.84,38554.0,45.15,45.25,44.83,44.84,38554.0
2024-12-20 11:00:00,44.86,45.01,44.82,44.95,89485.0,44.86,45.01,44.82,44.95,89485.0
2024-12-20 11:30:00,44.97,45.18,44.89,45.15,76043.0,44.97,45.18,44.89,45.15,76043.0
2024-12-20 12:00:00,45.15,45.25,45.01,45.1,70641.0,45.15,45.25,45.01,45.1,70641.0
2024-12-20 12:30:00,45.09,45.29,44.98,45.29,74609.0,45.09,45.29,44.98,45.29,74609.0
2024-12-20 13:00:00,45.31,45.38,45.1,45.12,69042.0,45.31,45.38,45.1,45.12,69042.0
2024-12-20 13:30:00,45.1,45.37,45.1,45.24,29649.0,45.1,45.37,45.1,45.24,29649.0
2024-12-20 14:00:00,45.26,45.29,45.14,45.25,24967.0,45.26,45.29,45.14,45.25,24967.0
2024-12-20 14:30:00,45.24,45.38,45.24,45.26,23257.0,45.24,45.38,45.24,45.26,23257.0
2024-12-20 15:00:00,45.28,45.29,44.92,45.01,50863.0,45.28,45.29,44.92,45.01,50863.0
2024-12-20 15:30:00,45.03,45.43,44.87,45.35,391981.0,45.03,45.43,44.87,45.35,391981.0
2024-12-23 09:30:00,45.25,45.41,44.63,44.84,15370.0,45.25,45.41,44.63,44.84,15370.0
2024-12-23 10:00:00,44.81,44.94,44.77,44.87,32967.0,44.81,44.94,44.77,44.87,32967.0
2024-12-23 10:30:00,44.87,44.94,44.51,44.57,22775.0,44.87,44.94,44.51,44.57,22775.0
2024-12-23 11:00:00,44.59,44.85,44.59,44.8,26022.0,44.59,44.85,44.59,44.8,26022.0
2024-12-23 11:30:00,44.8,45.04,44.62,45.0,19905.0,44.8,45.04,44.62,45.0,19905.0
2024-12-23 12:00:00,45.04,45.07,44.88,44.99,11992.0,45.04,45.07,44.88,44.99,11992.0
2024-12-23 12:30:00,44.98,45.13,44.93,45.0,36689.0,44.98,45.13,44.93,45.0,36689.0
2024-12-23 13:00:00,45.02,45.16,44.87,44.97,12923.0,45.02,45.16,44.87,44.97,12923.0
2024-12-23 13:30:00,44.95,45.09,44.93,45.02,13252.0,44.95,45.09,44.93,45.02,13252.0
2024-12-23 14:00:00,45.03,45.12,45.01,45.02,20422.0,45.03,45.12,45.01,45.02,20422.0
2024-12-23 14:30:00,45.05,45.09,44.95,45.0,15608.0,45.05,45.09,44.95,45.0,15608.0
2024-12-23 15:00:00,45.0,45.11,44.93,45.09,21854.0,45.0,45.11,44.93,45.09,21854.0
2024-12-23 15:30:00,45.09,45.23,45.04,45.14,97737.0,45.09,45.23,45.04,45.14,97737.0
2024-12-24 09:30:00,45.16,45.17,44.85,44.91,13551.0,45.16,45.17,44.85,44.91,13551.0
2024-12-24 10:00:00,44.93,45.12,44.88,44.98,11529.0,44.93,45.12,44.88,44.98,11529.0
2024-12-24 10:30:00,44.98,45.08,44.95,45.02,12788.0,44.98,45.08,44.95,45.02,12788.0
2024-12-24 11:00:00,45.01,45.05,44.96,44.97,6833.0,45.01,45.05,44.96,44.97,6833.0
2024-12-24 11:30:00,44.97,45.06,44.94,44.99,31418.0,44.97,45.06,44.94,44.99,31418.0
2024-12-24 12:00:00,44.99,45.14,44.97,45.14,11663.0,44.99,45.14,44.97,45.14,11663.0
2024-12-24 12:30:00,45.11,45.37,45.04,45.36,60350.0,45.11,45.37,45.04,45.36,60350.0
2024-12-26 09:30:00,45.16,45.35,45.0,45.35,20147.0,45.16,45.35,45.0,45.35,20147.0
2024-12-26 10:00:00,45.24,45.57,45.19,45.48,23847.0,45.24,45.57,45.19,45.48,23847.0
2024-12-26 10:30:00,45.46,45.46,45.2,45.34,11425.0,45.46,45.46,45.2,45.34,11425.0
2024-12-26 11:00:00,45.32,45.42,45.31,45.34,11640.0,45.32,45.42,45.31,45.34,11640.0
2024-12-26 11:30:00,45.34,45.39,45.31,45.34,27757.0,45.34,45.39,45.31,45.34,27757.0
2024-12-26 12:00:00,45.35,45.45,45.3,45.3,16054.0,45.35,45.45,45.3,45.3,16054.0
2024-12-26 12:30:00,45.29,45.39,45.25,45.31,11183.0,45.29,45.39,45.25,45.31,11183.0
2024-12-26 13:00:00,45.33,45.42,45.33,45.4,16186.0,45.33,45.42,45.33,45.4,16186.0
2024-12-26 13:30:00,45.39,45.45,45.34,45.37,8916.0,45.39,45.45,45.34,45.37,8916.0
2024-12-26 14:00:00,45.37,45.4,45.31,45.37,16237.0,45.37,45.4,45.31,45.37,16237.0
2024-12-26 14:30:00,45.38,45.46,45.34,45.41,22626.0,45.38,45.46,45.34,45.41,22626.0
2024-12-26 15:00:00,45.42,45.53,45.4,45.49,18849.0,45.42,45.53,45.4,45.49,18849.0
2024-12-26 15:30:00,45.5,45.53,45.33,45.37,79633.0,45.5,45.53,45.33,45.37,79633.0
2024-12-27 09:30:00,45.13,45.35,44.96,44.97,37241.0,45.13,45.35,44.96,44.97,37241.0
2024-12-27 10:00:00,44.97,44.98,44.23,44.45,46467.0,44.97,44.98,44.23,44.45,46467.0
2024-12-27 10:30:00,44.45,44.58,44.31,44.57,53245.0,44.45,44.58,44.31,44.57,53245.0
2024-12-27 11:00:00,44.57,44.57,44.32,44.51,13976.0,44.57,44.57,44.32,44.51,13976.0
2024-12-27 11:30:00,44.51,44.52,44.22,44.25,17287.0,44.51,44.52,44.22,44.25,17287.0
2024-12-27 12:00:00,44.26,44.36,44.23,44.31,11261.0,44.26,44.36,44.23,44.31,11261.0
2024-12-27 12:30:00,44.32,44.36,44.18,44.27,12049.0,44.32,44.36,44.18,44.27,12049.0
2024-12-27 13:00:00,44.27,44.33,44.21,44.21,16875.0,44.27,44.33,44.21,44.21,16875.0
2024-12-27 13:30:00,44.23,44.52,44.23,44.52,15322.0,44.23,44.52,44.23,44.52,15322.0
2024-12-27 14:00:00,44.49,44.64,44.49,44.55,12971.0,44.49,44.64,44.49,44.55,12971.0
2024-12-27 14:30:00,44.54,44.74,44.54,44.72,10536.0,44.54,44.74,44.54,44.72,10536.0
2024-12-27 15:00:00,44.74,44.75,44.63,44.72,22938.0,44.74,44.75,44.63,44.72,22938.0
2024-12-27 15:30:00,44.72,45.05,44.7,44.97,117833.0,44.72,45.05,44.7,44.97,117833.0
2024-12-30 09:30:00,44.19,44.55,43.64,43.64,62136.0,44.19,44.55,43.64,43.64,62136.0
2024-12-30 10:00:00,43.7,44.01,43.61,43.98,59091.0,43.7,44.01,43.61,43.98,59091.0
2024-12-30 10:30:00,43.98,44.12,43.87,44.06,50693.0,43.98,44.12,43.87,44.06,50693.0
2024-12-30 11:00:00,44.04,44.13,43.97,44.02,25633.0,44.04,44.13,43.97,44.02,25633.0
2024-12-30 11:30:00,44.02,44.1,43.96,44.07,24458.0,44.02,44.1,43.96,44.07,24458.0
2024-12-30 12:00:00,44.07,44.15,43.97,44.04,65433.0,44.07,44.15,43.97,44.04,65433.0
2024-12-30 12:30:00,44.02,44.22,43.9,44.2,80793.0,44.02,44.22,43.9,44.2,80793.0
2024-12-30 13:00:00,44.18,44.26,44.0,44.18,17106.0,44.18,44.26,44.0,44.18,17106.0
2024-12-30 13:30:00,44.15,44.21,44.12,44.13,15117.0,44.15,44.21,44.12,44.13,15117.0
2024-12-30 14:00:00,44.13,44.16,43.98,43.99,26217.0,44.13,44.16,43.98,43.99,26217.0
2024-12-30 14:30:00,43.99,44.12,43.95,44.09,46119.0,43.99,44.12,43.95,44.09,46119.0
2024-12-30 15:00:00,44.11,44.13,43.94,43.96,22557.0,44.11,44.13,43.94,43.96,22557.0
2024-12-30 15:30:00,43.96,44.13,43.9,43.92,216187.0,43.96,44.13,43.9,43.92,216187.0
2024-12-31 09:30:00,44.37,44.45,43.86,43.93,31153.0,44.37,44.45,43.86,43.93,31153.0
2024-12-31 10:00:00,43.96,44.36,43.92,44.27,39304.0,43.96,44.36,43.92,44.27,39304.0
2024-12-31 10:30:00,44.24,44.35,44.16,44.27,7074.0,44.24,44.35,44.16,44.27,7074.0
2024-12-31 11:00:00,44.25,44.26,44.11,44.11,11193.0,44.25,44.26,44.11,44.11,11193.0
2024-12-31 11:30:00,44.12,44.32,44.12,44.22,14950.0,44.12,44.32,44.12,44.22,14950.0
2024-12-31 12:00:00,44.27,44.37,44.19,44.19,11824.0,44.27,44.37,44.19,44.19,11824.0
2024-12-31 12:30:00,44.17,44.37,44.1,44.37,10404.0,44.17,44.37,44.1,44.37,10404.0
2024-12-31 13:00:00,44.32,44.43,44.16,44.16,18717.0,44.32,44.43,44.16,44.16,18717.0
2024-12-31 13:30:00,44.16,44.24,44.09,44.15,10132.0,44.16,44.24,44.09,44.15,10132.0
2024-12-31 14:00:00,44.12,44.31,44.11,44.18,8317.0,44.12,44.31,44.11,44.18,8317.0
2024-12-31 14:30:00,44.12,44.23,44.07,44.23,9611.0,44.12,44.23,44.07,44.23,9611.0
2024-12-31 15:00:00,44.22,44.34,44.21,44.31,17949.0,44.22,44.34,44.21,44.31,17949.0
2024-12-31 15:30:00,44.34,44.44,44.19,44.43,159284.0,44.34,44.44,44.19,44.43,159284.0
2025-01-02 09:30:00,44.84,44.99,44.34,44.98,18938.0,44.84,44.99,44.34,44.98,18938.0
2025-01-02 10:00:00,44.96,44.97,44.6,44.69,12179.0,44.96,44.97,44.6,44.69,12179.0
2025-01-02 10:30:00,44.72,44.76,44.36,44.37,103153.0,44.72,44.76,44.36,44.37,103153.0
2025-01-02 11:00:00,44.34,44.45,44.1,44.29,26360.0,44.34,44.45,44.1,44.29,26360.0
2025-01-02 11:30:00,44.27,44.46,44.2,44.43,83164.0,44.27,44.46,44.2,44.43,83164.0
2025-01-02 12:00:00,44.43,44.47,44.16,44.19,34216.0,44.43,44.47,44.16,44.19,34216.0
2025-01-02 12:30:00,44.18,44.29,44.11,44.24,18406.0,44.18,44.29,44.11,44.24,18406.0
2025-01-02 13:00:00,44.29,44.29,44.08,44.11,23624.0,44.29,44.29,44.08,44.11,23624.0
2025-01-02 13:30:00,44.08,44.13,43.99,44.12,18340.0,44.08,44.13,43.99,44.12,18340.0
2025-01-02 14:00:00,44.12,44.27,44.1,44.27,13319.0,44.12,44.27,44.1,44.27,13319.0
2025-01-02 14:30:00,44.23,44.31,44.15,44.17,26934.0,44.23,44.31,44.15,44.17,26934.0
2025-01-02 15:00:00,44.17,44.43,44.17,44.41,23734.0,44.17,44.43,44.17,44.41,23734.0
2025-01-02 15:30:00,44.39,44.42,44.23,44.38,96121.0,44.39,44.42,44.23,44.38,96121.0
2025-01-03 09:30:00,44.65,44.86,44.28,44.62,16263.0,44.65,44.86,44.28,44.62,16263.0
2025-01-03 10:00:00,44.62,44.8,44.45,44.8,29115.0,44.62,44.8,44.45,44.8,29115.0
2025-01-03 10:30:00,44.8,44.91,44.64,44.84,19839.0,44.8,44.91,44.64,44.84,19839.0
2025-01-03 11:00:00,44.83,44.87,44.53,44.63,9898.0,44.83,44.87,44.53,44.63,9898.0
2025-01-03 11:30:00,44.66,44.8,44.61,44.74,21864.0,44.66,44.8,44.61,44.74,21864.0
2025-01-03 12:00:00,44.75,44.93,44.71,44.75,13574.0,44.75,44.93,44.71,44.75,13574.0
2025-01-03 12:30:00,44.75,44.81,44.6,44.74,26017.0,44.75,44.81,44.6,44.74,26017.0
2025-01-03 13:00:00,44.76,44.82,44.7,44.82,16316.0,44.76,44.82,44.7,44.82,16316.0
2025-01-03 13:30:00,44.86,45.12,44.86,45.05,11735.0,44.86,45.12,44.86,45.05,11735.0
2025-01-03 14:00:00,45.06,45.09,44.73,44.73,41070.0,45.06,45.09,44.73,44.73,41070.0
2025-01-03 14:30:00,44.73,44.9,44.73,44.84,17818.0,44.73,44.9,44.73,44.84,17818.0
2025-01-03 15:00:00,44.84,44.93,44.76,44.89,54203.0,44.84,44.93,44.76,44.89,54203.0
2025-01-03 15:30:00,44.89,44.91,44.5,44.58,151208.0,44.89,44.91,44.5,44.58,151208.0
2025-01-06 09:30:00,44.36,44.93,44.01,44.79,47080.0,44.36,44.93,44.01,44.79,47080.0
2025-01-06 10:00:00,44.88,45.01,44.61,44.89,40543.0,44.88,45.01,44.61,44.89,40543.0
2025-01-06 10:30:00,44.89,45.19,44.85,44.92,36297.0,44.89,45.19,44.85,44.92,36297.0
2025-01-06 11:00:00,44.94,45.18,44.9,45.09,31495.0,44.94,45.18,44.9,45.09,31495.0
2025-01-06 11:30:00,45.09,45.15,44.93,45.15,21045.0,45.09,45.15,44.93,45.15,21045.0
2025-01-06 12:00:00,45.15,45.15,44.94,45.02,87937.0,45.15,45.15,44.94,45.02,87937.0
2025-01-06 12:30:00,45.01,45.07,44.83,44.88,22726.0,45.01,45.07,44.83,44.88,22726.0
2025-01-06 13:00:00,44.88,44.91,44.75,44.84,32329.0,44.88,44.91,44.75,44.84,32329.0
2025-01-06 13:30:00,44.83,44.85,44.68,44.81,27770.0,44.83,44.85,44.68,44.81,27770.0
2025-01-06 14:00:00,44.8,45.1,44.76,45.05,61033.0,44.8,45.1,44.76,45.05,61033.0
2025-01-06 14:30:00,45.03,45.03,44.91,44.91,53129.0,45.03,45.03,44.91,44.91,53129.0
2025-01-06 15:00:00,44.91,44.92,44.74,44.79,89506.0,44.91,44.92,44.74,44.79,89506.0
2025-01-06 15:30:00,44.78,45.15,44.78,45.14,202770.0,44.78,45.15,44.78,45.14,202770.0
2025-01-07 09:30:00,45.28,45.4,44.95,45.19,22230.0,45.28,45.4,44.95,45.19,22230.0
2025-01-07 10:00:00,45.15,45.19,44.8,45.09,35662.0,45.15,45.19,44.8,45.09,35662.0
2025-01-07 10:30:00,45.07,45.07,44.29,44.58,60836.0,45.07,45.07,44.29,44.58,60836.0
2025-01-07 11:00:00,44.58,44.77,44.35,44.38,91277.0,44.58,44.77,44.35,44.38,91277.0
2025-01-07 11:30:00,44.38,44.41,44.15,44.17,49320.0,44.38,44.41,44.15,44.17,49320.0
2025-01-07 12:00:00,44.17,44.4,44.12,44.15,53593.0,44.17,44.4,44.12,44.15,53593.0
2025-01-07 12:30:00,44.13,44.22,43.9,44.1,51811.0,44.13,44.22,43.9,44.1,51811.0
2025-01-07 13:00:00,44.07,44.21,44.06,44.2,21882.0,44.07,44.21,44.06,44.2,21882.0
2025-01-07 13:30:00,44.18,44.27,44.09,44.14,29851.0,44.18,44.27,44.09,44.14,29851.0
2025-01-07 14:00:00,44.13,44.34,44.13,44.29,42358.0,44.13,44.34,44.13,44.29,42358.0
2025-01-07 14:30:00,44.29,44.32,44.17,44.22,33603.0,44.29,44.32,44.17,44.22,33603.0
2025-01-07 15:00:00,44.22,44.24,43.91,44.05,55065.0,44.22,44.24,43.91,44.05,55065.0
2025-01-07 15:30:00,44.06,44.34,43.97,44.3,190043.0,44.06,44.34,43.97,44.3,190043.0
2025-01-08 09:30:00,43.96,44.05,43.64,43.8,63377.0,43.96,44.05,43.64,43.8,63377.0
2025-01-08 10:00:00,43.8,43.9,43.47,43.8,26278.0,43.8,43.9,43.47,43.8,26278.0
2025-01-08 10:30:00,43.84,44.08,43.81,44.05,19959.0,43.84,44.08,43.81,44.05,19959.0
2025-01-08 11:00:00,44.04,44.16,43.91,44.12,16729.0,44.04,44.16,43.91,44.12,16729.0
2025-01-08 11:30:00,44.13,44.31,44.13,44.31,12299.0,44.13,44.31,44.13,44.31,12299.0
2025-01-08 12:00:00,44.3,44.32,44.04,44.07,20041.0,44.3,44.32,44.04,44.07,20041.0
2025-01-08 12:30:00,44.01,44.13,44.01,44.07,11283.0,44.01,44.13,44.01,44.07,11283.0
2025-01-08 13:00:00,44.07,44.37,44.07,44.32,17934.0,44.07,44.37,44.07,44.32,17934.0
2025-01-08 13:30:00,44.29,44.35,44.14,44.21,15901.0,44.29,44.35,44.14,44.21,15901.0
2025-01-08 14:00:00,44.17,44.37,44.1,44.36,26501.0,44.17,44.37,44.1,44.36,26501.0
2025-01-08 14:30:00,44.34,44.45,44.26,44.41,25594.0,44.34,44.45,44.26,44.41,25594.0
2025-01-08 15:00:00,44.41,44.44,44.35,44.38,20614.0,44.41,44.44,44.35,44.38,20614.0
2025-01-08 15:30:00,44.38,44.38,44.1,44.25,169701.0,44.38,44.38,44.1,44.25,169701.0
2025-01-10 09:30:00,44.26,44.62,44.01,44.52,78403.0,44.26,44.62,44.01,44.52,78403.0
2025-01-10 10:00:00,44.5,45.0,44.2,45.0,51967.0,44.5,45.0,44.2,45.0,51967.0
2025-01-10 10:30:00,44.96,44.97,44.61,44.63,28391.0,44.96,44.97,44.61,44.63,28391.0
2025-01-10 11:00:00,44.62,44.68,44.39,44.59,55994.0,44.62,44.68,44.39,44.59,55994.0
2025-01-10 11:30:00,44.57,44.66,44.44,44.44,16958.0,44.57,44.66,44.44,44.44,16958.0
2025-01-10 12:00:00,44.44,44.62,44.37,44.53,47081.0,44.44,44.62,44.37,44.53,47081.0
2025-01-10 12:30:00,44.55,44.65,44.52,44.59,23374.0,44.55,44.65,44.52,44.59,23374.0
2025-01-10 13:00:00,44.58,44.79,44.51,44.72,23554.0,44.58,44.79,44.51,44.72,23554.0
2025-01-10 13:30:00,44.72,44.82,44.65,44.8,25285.0,44.72,44.82,44.65,44.8,25285.0
2025-01-10 14:00:00,44.78,44.82,44.63,44.8,18926.0,44.78,44.82,44.63,44.8,18926.0
2025-01-10 14:30:00,44.79,44.82,44.7,44.79,36406.0,44.79,44.82,44.7,44.79,36406.0
2025-01-10 15:00:00,44.78,44.79,44.57,44.62,33645.0,44.78,44.79,44.57,44.62,33645.0
2025-01-10 15:30:00,44.62,44.75,44.55,44.73,181053.0,44.62,44.75,44.55,44.73,181053.0
2025-01-13 09:30:00,44.28,44.81,43.88,44.66,59608.0,44.28,44.81,43.88,44.66,59608.0
2025-01-13 10:00:00,44.59,44.96,44.49,44.49,91303.0,44.59,44.96,44.49,44.49,91303.0
2025-01-13 10:30:00,44.51,44.91,44.46,44.58,159245.0,44.51,44.91,44.46,44.58,159245.0
2025-01-13 11:00:00,44.58,44.58,44.01,44.28,151488.0,44.58,44.58,44.01,44.28,151488.0
2025-01-13 11:30:00,44.28,44.5,44.14,44.16,65469.0,44.28,44.5,44.14,44.16,65469.0
2025-01-13 12:00:00,44.16,44.43,44.08,44.29,39957.0,44.16,44.43,44.08,44.29,39957.0
2025-01-13 12:30:00,44.28,44.42,44.11,44.26,109053.0,44.28,44.42,44.11,44.26,109053.0
2025-01-13 13:00:00,44.24,44.26,44.07,44.17,46147.0,44.24,44.26,44.07,44.17,46147.0
2025-01-13 13:30:00,44.19,44.23,44.02,44.07,19895.0,44.19,44.23,44.02,44.07,19895.0
2025-01-13 14:00:00,44.08,44.11,43.93,44.07,19022.0,44.08,44.11,43.93,44.07,19022.0
2025-01-13 14:30:00,44.09,44.22,44.06,44.2,54486.0,44.09,44.22,44.06,44.2,54486.0
2025-01-13 15:00:00,44.2,44.45,44.15,44.31,81227.0,44.2,44.45,44.15,44.31,81227.0
2025-01-13 15:30:00,44.32,44.82,44.28,44.77,216145.0,44.32,44.82,44.28,44.77,216145.0
2025-01-14 09:30:00,45.07,45.43,44.76,44.76,48612.0,45.07,45.43,44.76,44.76,48612.0
2025-01-14 10:00:00,44.77,45.23,44.69,45.14,35004.0,44.77,45.23,44.69,45.14,35004.0
2025-01-14 10:30:00,45.12,45.18,44.95,44.97,25145.0,45.12,45.18,44.95,44.97,25145.0
2025-01-14 11:00:00,44.98,45.07,44.82,44.91,23756.0,44.98,45.07,44.82,44.91,23756.0
2025-01-14 11:30:00,44.87,44.96,44.63,44.93,103887.0,44.87,44.96,44.63,44.93,103887.0
2025-01-14 12:00:00,44.89,45.06,44.88,44.95,34868.0,44.89,45.06,44.88,44.95,34868.0
2025-01-14 12:30:00,44.97,45.16,44.91,45.12,30297.0,44.97,45.16,44.91,45.12,30297.0
2025-01-14 13:00:00,45.09,45.25,44.97,45.23,48949.0,45.09,45.25,44.97,45.23,48949.0
2025-01-14 13:30:00,45.24,45.62,45.24,45.61,25496.0,45.24,45.62,45.24,45.61,25496.0
2025-01-14 14:00:00,45.61,45.61,45.42,45.47,47710.0,45.61,45.61,45.42,45.47,47710.0
2025-01-14 14:30:00,45.46,45.65,45.35,45.39,66840.0,45.46,45.65,45.35,45.39,66840.0
2025-01-14 15:00:00,45.37,45.55,45.21,45.47,51717.0,45.37,45.55,45.21,45.47,51717.0
2025-01-14 15:30:00,45.47,45.53,45.24,45.43,346397.0,45.47,45.53,45.24,45.43,346397.0
2025-01-15 09:30:00,46.17,46.34,45.63,45.64,36585.0,46.17,46.34,45.63,45.64,36585.0
2025-01-15 10:00:00,45.66,45.66,45.32,45.43,38620.0,45.66,45.66,45.32,45.43,38620.0
2025-01-15 10:30:00,45.42,45.44,45.17,45.25,104225.0,45.42,45.44,45.17,45.25,104225.0
2025-01-15 11:00:00,45.27,45.4,45.16,45.23,51384.0,45.27,45.4,45.16,45.23,51384.0
2025-01-15 11:30:00,45.26,45.26,45.05,45.2,46403.0,45.26,45.26,45.05,45.2,46403.0
2025-01-15 12:00:00,45.19,45.24,45.01,45.11,66664.0,45.19,45.24,45.01,45.11,66664.0
2025-01-15 12:30:00,45.11,45.13,45.01,45.03,44090.0,45.11,45.13,45.01,45.03,44090.0
2025-01-15 13:00:00,45.02,45.13,45.0,45.06,48087.0,45.02,45.13,45.0,45.06,48087.0
2025-01-15 13:30:00,45.06,45.11,45.04,45.05,41289.0,45.06,45.11,45.04,45.05,41289.0
2025-01-15 14:00:00,45.05,45.06,44.79,44.95,124312.0,45.05,45.06,44.79,44.95,124312.0
2025-01-15 14:30:00,44.95,45.18,44.92,45.02,46936.0,44.95,45.18,44.92,45.02,46936.0
2025-01-15 15:00:00,45.0,45.39,44.94,45.39,66546.0,45.0,45.39,44.94,45.39,66546.0
2025-01-15 15:30:00,45.38,45.4,45.07,45.16,206945.0,45.38,45.4,45.07,45.16,206945.0
2025-01-16 09:30:00,45.26,45.4,44.01,44.88,84238.0,45.26,45.4,44.01,44.88,84238.0
2025-01-16 10:00:00,44.85,45.41,44.71,45.32,171375.0,44.85,45.41,44.71,45.32,171375.0
2025-01-16 10:30:00,45.33,45.33,45.11,45.22,125185.0,45.33,45.33,45.11,45.22,125185.0
2025-01-16 11:00:00,45.19,45.26,44.92,45.17,95828.0,45.19,45.26,44.92,45.17,95828.0
2025-01-16 11:30:00,45.13,45.17,44.97,45.14,30365.0,45.13,45.17,44.97,45.14,30365.0
2025-01-16 12:00:00,45.12,45.23,44.92,45.16,85228.0,45.12,45.23,44.92,45.16,85228.0
2025-01-16 12:30:00,45.18,45.24,45.11,45.19,19865.0,45.18,45.24,45.11,45.19,19865.0
2025-01-16 13:00:00,45.17,45.56,45.16,45.38,20459.0,45.17,45.56,45.16,45.38,20459.0
2025-01-16 13:30:00,45.41,45.64,45.39,45.4,31375.0,45.41,45.64,45.39,45.4,31375.0
2025-01-16 14:00:00,45.4,45.76,45.36,45.74,42325.0,45.4,45.76,45.36,45.74,42325.0
2025-01-16 14:30:00,45.69,45.81,45.56,45.8,30212.0,45.69,45.81,45.56,45.8,30212.0
2025-01-16 15:00:00,45.78,45.94,45.74,45.86,77716.0,45.78,45.94,45.74,45.86,77716.0
2025-01-16 15:30:00,45.85,45.91,45.74,45.88,259875.0,45.85,45.91,45.74,45.88,259875.0
2025-01-17 09:30:00,46.26,46.56,44.99,45.07,301729.0,46.26,46.56,44.99,45.07,301729.0
2025-01-17 10:00:00,45.07,45.25,44.57,44.69,200571.0,45.07,45.25,44.57,44.69,200571.0
2025-01-17 10:30:00,44.69,44.78,44.35,44.53,93090.0,44.69,44.78,44.35,44.53,93090.0
2025-01-17 11:00:00,44.52,44.56,44.38,44.39,76818.0,44.52,44.56,44.38,44.39,76818.0
2025-01-17 11:30:00,44.41,44.5,44.24,44.33,52263.0,44.41,44.5,44.24,44.33,52263.0
2025-01-17 12:00:00,44.3,44.34,44.16,44.18,39730.0,44.3,44.34,44.16,44.18,39730.0
2025-01-17 12:30:00,44.16,44.18,43.92,44.0,102722.0,44.16,44.18,43.92,44.0,102722.0
2025-01-17 13:00:00,44.0,44.05,43.87,43.9,79894.0,44.0,44.05,43.87,43.9,79894.0
2025-01-17 13:30:00,43.9,43.94,43.61,43.7,43695.0,43.9,43.94,43.61,43.7,43695.0
2025-01-17 14:00:00,43.7,44.02,43.7,43.8,37782.0,43.7,44.02,43.7,43.8,37782.0
2025-01-17 14:30:00,43.8,44.23,43.77,44.14,80299.0,43.8,44.23,43.77,44.14,80299.0
2025-01-17 15:00:00,44.09,44.15,43.97,44.13,64315.0,44.09,44.15,43.97,44.13,64315.0
2025-01-17 15:30:00,44.12,44.42,44.09,44.2,413748.0,44.12,44.42,44.09,44.2,413748.0
2025-01-21 09:30:00,44.47,44.6,43.65,43.7,164182.0,44.47,44.6,43.65,43.7,164182.0
2025-01-21 10:00:00,43.71,44.23,43.56,44.22,91951.0,43.71,44.23,43.56,44.22,91951.0
2025-01-21 10:30:00,44.21,44.46,44.05,44.36,158450.0,44.21,44.46,44.05,44.36,158450.0
2025-01-21 11:00:00,44.35,44.52,44.24,44.38,35096.0,44.35,44.52,44.24,44.38,35096.0
2025-01-21 11:30:00,44.38,44.89,44.35,44.85,65624.0,44.38,44.89,44.35,44.85,65624.0
2025-01-21 12:00:00,44.82,45.1,44.81,45.01,69358.0,44.82,45.1,44.81,45.01,69358.0
2025-01-21 12:30:00,44.99,45.32,44.99,45.25,56107.0,44.99,45.32,44.99,45.25,56107.0
2025-01-21 13:00:00,45.23,45.56,45.17,45.47,23670.0,45.23,45.56,45.17,45.47,23670.0
2025-01-21 13:30:00,45.44,45.51,45.35,45.48,28799.0,45.44,45.51,45.35,45.48,28799.0
2025-01-21 14:00:00,45.48,45.49,45.38,45.4,20050.0,45.48,45.49,45.38,45.4,20050.0
2025-01-21 14:30:00,45.38,45.44,45.34,45.4,29375.0,45.38,45.44,45.34,45.4,29375.0
2025-01-21 15:00:00,45.4,45.47,45.23,45.23,48586.0,45.4,45.47,45.23,45.23,48586.0
2025-01-21 15:30:00,45.23,45.56,45.01,45.46,325539.0,45.23,45.56,45.01,45.46,325539.0
2025-01-22 09:30:00,45.43,45.89,45.4,45.65,26015.0,45.43,45.89,45.4,45.65,26015.0
2025-01-22 10:00:00,45.63,45.74,45.26,45.29,106930.0,45.63,45.74,45.26,45.29,106930.0
2025-01-22 10:30:00,45.25,45.49,45.14,45.23,89523.0,45.25,45.49,45.14,45.23,89523.0
2025-01-22 11:00:00,45.23,45.37,45.22,45.34,17054.0,45.23,45.37,45.22,45.34,17054.0
2025-01-22 11:30:00,45.32,45.43,45.29,45.33,31828.0,45.32,45.43,45.29,45.33,31828.0
2025-01-22 12:00:00,45.32,45.37,45.17,45.19,29821.0,45.32,45.37,45.17,45.19,29821.0
2025-01-22 12:30:00,45.21,45.31,45.18,45.19,31835.0,45.21,45.31,45.18,45.19,31835.0
2025-01-22 13:00:00,45.21,45.23,44.96,45.01,20743.0,45.21,45.23,44.96,45.01,20743.0
2025-01-22 13:30:00,44.98,45.06,44.94,45.04,19028.0,44.98,45.06,44.94,45.04,19028.0
2025-01-22 14:00:00,45.02,45.06,44.79,44.8,35108.0,45.02,45.06,44.79,44.8,35108.0
2025-01-22 14:30:00,44.8,44.85,44.73,44.78,42463.0,44.8,44.85,44.73,44.78,42463.0
2025-01-22 15:00:00,44.79,44.85,44.69,44.77,58175.0,44.79,44.85,44.69,44.77,58175.0
2025-01-22 15:30:00,44.76,45.06,44.75,44.84,166792.0,44.76,45.06,44.75,44.84,166792.0
2025-01-23 09:30:00,44.33,44.72,44.02,44.4,75552.0,44.33,44.72,44.02,44.4,75552.0
2025-01-23 10:00:00,44.35,44.67,44.3,44.41,66203.0,44.35,44.67,44.3,44.41,66203.0
2025-01-23 10:30:00,44.4,44.56,44.39,44.42,34213.0,44.4,44.56,44.39,44.42,34213.0
2025-01-23 11:00:00,44.46,44.79,44.4,44.67,74670.0,44.46,44.79,44.4,44.67,74670.0
2025-01-23 11:30:00,44.7,44.79,44.52,44.6,29676.0,44.7,44.79,44.52,44.6,29676.0
2025-01-23 12:00:00,44.56,44.83,44.56,44.57,51975.0,44.56,44.83,44.56,44.57,51975.0
2025-01-23 12:30:00,44.56,44.57,44.46,44.46,83197.0,44.56,44.57,44.46,44.46,83197.0
2025-01-23 13:00:00,44.48,44.55,44.4,44.48,32961.0,44.48,44.55,44.4,44.48,32961.0
2025-01-23 13:30:00,44.48,44.58,44.39,44.47,114926.0,44.48,44.58,44.39,44.47,114926.0
2025-01-23 14:00:00,44.44,44.44,44.26,44.34,52437.0,44.44,44.44,44.26,44.34,52437.0
2025-01-23 14:30:00,44.34,44.38,44.31,44.31,117243.0,44.34,44.38,44.31,44.31,117243.0
2025-01-23 15:00:00,44.3,44.32,44.15,44.21,55825.0,44.3,44.32,44.15,44.21,55825.0
2025-01-23 15:30:00,44.22,44.3,44.13,44.28,258242.0,44.22,44.3,44.13,44.28,258242.0
2025-01-24 09:30:00,44.54,44.68,44.31,44.41,39779.0,44.54,44.68,44.31,44.41,39779.0
2025-01-24 10:00:00,44.41,44.51,44.26,44.32,50872.0,44.41,44.51,44.26,44.32,50872.0
2025-01-24 10:30:00,44.32,44.65,44.3,44.52,73139.0,44.32,44.65,44.3,44.52,73139.0
2025-01-24 11:00:00,44.55,44.56,44.4,44.47,95322.0,44.55,44.56,44.4,44.47,95322.0
2025-01-24 11:30:00,44.48,44.76,44.46,44.53,65375.0,44.48,44.76,44.46,44.53,65375.0
2025-01-24 12:00:00,44.54,44.68,44.5,44.64,34328.0,44.54,44.68,44.5,44.64,34328.0
2025-01-24 12:30:00,44.64,44.7,44.45,44.48,63368.0,44.64,44.7,44.45,44.48,63368.0
2025-01-24 13:00:00,44.46,44.66,44.46,44.64,21223.0,44.46,44.66,44.46,44.64,21223.0
2025-01-24 13:30:00,44.63,44.64,44.5,44.51,13316.0,44.63,44.64,44.5,44.51,13316.0
2025-01-24 14:00:00,44.51,44.59,44.38,44.39,11112.0,44.51,44.59,44.38,44.39,11112.0
2025-01-24 14:30:00,44.38,44.47,44.37,44.41,25521.0,44.38,44.47,44.37,44.41,25521.0
2025-01-24 15:00:00,44.41,44.42,44.23,44.3,28637.0,44.41,44.42,44.23,44.3,28637.0
2025-01-24 15:30:00,44.3,44.35,44.13,44.3,127686.0,44.3,44.35,44.13,44.3,127686.0
2025-01-27 09:30:00,44.17,45.04,44.05,44.98,133096.0,44.17,45.04,44.05,44.98,133096.0
2025-01-27 10:00:00,45.01,45.03,44.6,44.94,78278.0,45.01,45.03,44.6,44.94,78278.0
2025-01-27 10:30:00,44.94,45.58,44.89,45.04,115956.0,44.94,45.58,44.89,45.04,115956.0
2025-01-27 11:00:00,45.03,45.12,44.85,44.9,37901.0,45.03,45.12,44.85,44.9,37901.0
2025-01-27 11:30:00,44.89,45.22,44.83,44.97,99813.0,44.89,45.22,44.83,44.97,99813.0
2025-01-27 12:00:00,44.94,45.1,44.89,45.03,50458.0,44.94,45.1,44.89,45.03,50458.0
2025-01-27 12:30:00,45.02,45.02,44.65,44.74,59104.0,45.02,45.02,44.65,44.74,59104.0
2025-01-27 13:00:00,44.74,44.74,44.47,44.5,37528.0,44.74,44.74,44.47,44.5,37528.0
2025-01-27 13:30:00,44.51,44.76,44.44,44.44,41389.0,44.51,44.76,44.44,44.44,41389.0
2025-01-27 14:00:00,44.44,44.61,44.44,44.56,31087.0,44.44,44.61,44.44,44.56,31087.0
2025-01-27 14:30:00,44.57,44.57,44.21,44.3,31817.0,44.57,44.57,44.21,44.3,31817.0
2025-01-27 15:00:00,44.31,44.41,44.28,44.36,45087.0,44.31,44.41,44.28,44.36,45087.0
2025-01-27 15:30:00,44.36,44.68,44.34,44.63,186972.0,44.36,44.68,44.34,44.63,186972.0
2025-01-28 09:30:00,44.89,44.95,44.47,44.94,83522.0,44.89,44.95,44.47,44.94,83522.0
2025-01-28 10:00:00,44.94,45.57,44.84,45.43,77540.0,44.94,45.57,44.84,45.43,77540.0
2025-01-28 10:30:00,45.42,45.98,45.31,45.93,114716.0,45.42,45.98,45.31,45.93,114716.0
2025-01-28 11:00:00,45.93,45.95,45.61,45.65,77349.0,45.93,45.95,45.61,45.65,77349.0
2025-01-28 11:30:00,45.66,45.76,45.53,45.65,34402.0,45.66,45.76,45.53,45.65,34402.0
2025-01-28 12:00:00,45.66,45.68,45.56,45.56,27757.0,45.66,45.68,45.56,45.56,27757.0
2025-01-28 12:30:00,45.56,45.62,45.51,45.57,30685.0,45.56,45.62,45.51,45.57,30685.0
2025-01-28 13:00:00,45.57,45.68,45.49,45.52,24283.0,45.57,45.68,45.49,45.52,24283.0
2025-01-28 13:30:00,45.49,45.6,45.48,45.52,33949.0,45.49,45.6,45.48,45.52,33949.0
2025-01-28 14:00:00,45.52,45.62,45.45,45.59,28840.0,45.52,45.62,45.45,45.59,28840.0
2025-01-28 14:30:00,45.59,45.72,45.59,45.65,28987.0,45.59,45.72,45.59,45.65,28987.0
2025-01-28 15:00:00,45.65,45.91,45.64,45.88,27950.0,45.65,45.91,45.64,45.88,27950.0
2025-01-28 15:30:00,45.87,46.05,45.55,45.72,324074.0,45.87,46.05,45.55,45.72,324074.0
2025-01-29 09:30:00,45.66,45.66,44.46,44.63,86169.0,45.66,45.66,44.46,44.63,86169.0
2025-01-29 10:00:00,44.64,44.85,44.53,44.56,103753.0,44.64,44.85,44.53,44.56,103753.0
2025-01-29 10:30:00,44.53,44.63,44.29,44.58,38850.0,44.53,44.63,44.29,44.58,38850.0
2025-01-29 11:00:00,44.57,44.67,44.54,44.56,14910.0,44.57,44.67,44.54,44.56,14910.0
2025-01-29 11:30:00,44.55,44.71,44.49,44.58,20575.0,44.55,44.71,44.49,44.58,20575.0
2025-01-29 12:00:00,44.57,44.73,44.57,44.66,19032.0,44.57,44.73,44.57,44.66,19032.0
2025-01-29 12:30:00,44.65,44.7,44.58,44.69,13993.0,44.65,44.7,44.58,44.69,13993.0
2025-01-29 13:00:00,44.72,44.77,44.53,44.72,21358.0,44.72,44.77,44.53,44.72,21358.0
2025-01-29 13:30:00,44.74,44.74,44.52,44.52,20930.0,44.74,44.74,44.52,44.52,20930.0
2025-01-29 14:00:00,44.51,44.52,44.15,44.15,22506.0,44.51,44.52,44.15,44.15,22506.0
2025-01-29 14:30:00,44.13,44.48,43.95,44.34,103986.0,44.13,44.48,43.95,44.34,103986.0
2025-01-29 15:00:00,44.31,44.59,44.01,44.44,159813.0,44.31,44.59,44.01,44.44,159813.0
2025-01-29 15:30:00,44.47,44.63,44.15,44.5,281573.0,44.47,44.63,44.15,44.5,281573.0
2025-01-30 09:30:00,44.57,45.7,44.57,45.5,91403.0,44.57,45.7,44.57,45.5,91403.0
2025-01-30 10:00:00,45.49,45.59,45.2,45.39,143938.0,45.49,45.59,45.2,45.39,143938.0
2025-01-30 10:30:00,45.39,45.54,45.02,45.1,58908.0,45.39,45.54,45.02,45.1,58908.0
2025-01-30 11:00:00,45.1,45.21,44.9,45.09,51487.0,45.1,45.21,44.9,45.09,51487.0
2025-01-30 11:30:00,45.12,45.15,44.93,45.13,31154.0,45.12,45.15,44.93,45.13,31154.0
2025-01-30 12:00:00,45.11,45.3,45.08,45.12,53606.0,45.11,45.3,45.08,45.12,53606.0
2025-01-30 12:30:00,45.09,45.26,45.08,45.21,16634.0,45.09,45.26,45.08,45.21,16634.0
2025-01-30 13:00:00,45.23,45.23,45.0,45.05,28113.0,45.23,45.23,45.0,45.05,28113.0
2025-01-30 13:30:00,45.06,45.21,45.03,45.18,11387.0,45.06,45.21,45.03,45.18,11387.0
2025-01-30 14:00:00,45.15,45.25,45.06,45.24,16343.0,45.15,45.25,45.06,45.24,16343.0
2025-01-30 14:30:00,45.23,45.31,45.21,45.28,20526.0,45.23,45.31,45.21,45.28,20526.0
2025-01-30 15:00:00,45.28,45.31,45.22,45.26,36364.0,45.28,45.31,45.22,45.26,36364.0
2025-01-30 15:30:00,45.26,45.26,44.73,44.94,232806.0,45.26,45.26,44.73,44.94,232806.0
2025-01-31 09:30:00,45.19,45.57,45.02,45.46,22768.0,45.19,45.57,45.02,45.46,22768.0
2025-01-31 10:00:00,45.48,45.62,45.17,45.59,19627.0,45.48,45.62,45.17,45.59,19627.0
2025-01-31 10:30:00,45.58,45.8,45.51,45.58,31336.0,45.58,45.8,45.51,45.58,31336.0
2025-01-31 11:00:00,45.57,45.64,45.4,45.43,26532.0,45.57,45.64,45.4,45.43,26532.0
2025-01-31 11:30:00,45.44,45.63,45.34,45.55,37834.0,45.44,45.63,45.34,45.55,37834.0
2025-01-31 12:00:00,45.55,45.55,45.18,45.33,28475.0,45.55,45.55,45.18,45.33,28475.0
2025-01-31 12:30:00,45.36,45.36,45.24,45.28,14732.0,45.36,45.36,45.24,45.28,14732.0
2025-01-31 13:00:00,45.24,45.44,45.16,45.16,27198.0,45.24,45.44,45.16,45.16,27198.0
2025-01-31 13:30:00,45.12,45.17,44.9,44.99,22099.0,45.12,45.17,44.9,44.99,22099.0
2025-01-31 14:00:00,44.95,45.17,44.92,45.09,22745.0,44.95,45.17,44.92,45.09,22745.0
2025-01-31 14:30:00,45.07,45.42,45.06,45.3,73257.0,45.07,45.42,45.06,45.3,73257.0
2025-01-31 15:00:00,45.27,45.28,45.05,45.14,74670.0,45.27,45.28,45.05,45.14,74670.0
2025-01-31 15:30:00,45.16,45.44,45.16,45.42,337391.0,45.16,45.44,45.16,45.42,337391.0
2025-02-03 09:30:00,44.53,45.22,44.2,45.14,119187.0,44.53,45.22,44.2,45.14,119187.0
2025-02-03 10:00:00,45.1,45.77,45.03,45.77,109637.0,45.1,45.77,45.03,45.77,109637.0
2025-02-03 10:30:00,45.75,45.87,45.44,45.64,106760.0,45.75,45.87,45.44,45.64,106760.0
2025-02-03 11:00:00,45.61,45.77,45.44,45.74,84600.0,45.61,45.77,45.44,45.74,84600.0
2025-02-03 11:30:00,45.7,45.83,45.59,45.64,31394.0,45.7,45.83,45.59,45.64,31394.0
2025-02-03 12:00:00,45.64,45.83,45.58,45.75,77807.0,45.64,45.83,45.58,45.75,77807.0
2025-02-03 12:30:00,45.74,45.76,45.43,45.72,97238.0,45.74,45.76,45.43,45.72,97238.0
2025-02-03 13:00:00,45.71,45.82,45.59,45.72,81311.0,45.71,45.82,45.59,45.72,81311.0
2025-02-03 13:30:00,45.71,45.99,45.71,45.97,33233.0,45.71,45.99,45.71,45.97,33233.0
2025-02-03 14:00:00,45.97,46.11,45.97,46.01,66327.0,45.97,46.11,45.97,46.01,66327.0
2025-02-03 14:30:00,46.02,46.26,45.94,46.19,109035.0,46.02,46.26,45.94,46.19,109035.0
2025-02-03 15:00:00,46.2,46.4,46.05,46.19,81179.0,46.2,46.4,46.05,46.19,81179.0
2025-02-03 15:30:00,46.19,46.21,45.69,45.9,383740.0,46.19,46.21,45.69,45.9,383740.0
2025-02-04 09:30:00,45.91,46.29,45.51,45.87,130460.0,45.91,46.29,45.51,45.87,130460.0
2025-02-04 10:00:00,45.88,45.88,45.54,45.56,134996.0,45.88,45.88,45.54,45.56,134996.0
2025-02-04 10:30:00,45.53,45.82,45.45,45.8,24841.0,45.53,45.82,45.45,45.8,24841.0
2025-02-04 11:00:00,45.82,46.2,45.78,46.09,228788.0,45.82,46.2,45.78,46.09,228788.0
2025-02-04 11:30:00,46.09,46.14,45.7,45.83,39161.0,46.09,46.14,45.7,45.83,39161.0
2025-02-04 12:00:00,45.83,46.02,45.77,45.83,52893.0,45.83,46.02,45.77,45.83,52893.0
2025-02-04 12:30:00,45.84,46.15,45.84,46.09,41091.0,45.84,46.15,45.84,46.09,41091.0
2025-02-04 13:00:00,46.09,46.47,46.06,46.42,54232.0,46.09,46.47,46.06,46.42,54232.0
2025-02-04 13:30:00,46.44,46.46,46.3,46.35,120020.0,46.44,46.46,46.3,46.35,120020.0
2025-02-04 14:00:00,46.34,46.59,46.31,46.58,69897.0,46.34,46.59,46.31,46.58,69897.0
2025-02-04 14:30:00,46.58,46.61,46.44,46.46,110650.0,46.58,46.61,46.44,46.46,110650.0
2025-02-04 15:00:00,46.47,47.0,46.36,46.92,251054.0,46.47,47.0,46.36,46.92,251054.0
2025-02-04 15:30:00,46.93,46.95,46.57,46.9,464653.0,46.93,46.95,46.57,46.9,464653.0
2025-02-05 09:30:00,43.21,44.86,41.55,42.52,1083863.0,43.21,44.86,41.55,42.52,1083863.0
2025-02-05 10:00:00,42.54,42.82,41.07,42.33,1058753.0,42.54,42.82,41.07,42.33,1058753.0
2025-02-05 10:30:00,42.32,42.54,41.62,41.66,742101.0,42.32,42.54,41.62,41.66,742101.0
2025-02-05 11:00:00,41.66,42.23,41.55,41.69,448128.0,41.66,42.23,41.55,41.69,448128.0
2025-02-05 11:30:00,41.69,42.53,41.62,42.33,324786.0,41.69,42.53,41.62,42.33,324786.0
2025-02-05 12:00:00,42.33,42.33,41.8,41.95,291862.0,42.33,42.33,41.8,41.95,291862.0
2025-02-05 12:30:00,41.95,42.09,41.58,42.01,225068.0,41.95,42.09,41.58,42.01,225068.0
2025-02-05 13:00:00,42.0,42.07,41.83,41.98,217743.0,42.0,42.07,41.83,41.98,217743.0
2025-02-05 13:30:00,42.0,42.26,41.96,42.0,193203.0,42.0,42.26,41.96,42.0,193203.0
2025-02-05 14:00:00,42.0,42.38,41.92,42.32,177914.0,42.0,42.38,41.92,42.32,177914.0
2025-02-05 14:30:00,42.31,42.58,42.28,42.55,182863.0,42.31,42.58,42.28,42.55,182863.0
2025-02-05 15:00:00,42.55,42.88,42.45,42.87,289971.0,42.55,42.88,42.45,42.87,289971.0
2025-02-05 15:30:00,42.88,43.5,42.82,43.4,1068457.0,42.88,43.5,42.82,43.4,1068457.0
2025-02-06 09:30:00,43.14,43.3,42.06,42.2,208721.0,43.14,43.3,42.06,42.2,208721.0
2025-02-06 10:00:00,42.21,42.26,41.75,42.04,228858.0,42.21,42.26,41.75,42.04,228858.0
2025-02-06 10:30:00,42.03,42.03,41.5,41.52,131183.0,42.03,42.03,41.5,41.52,131183.0
2025-02-06 11:00:00,41.52,41.95,41.5,41.82,111756.0,41.52,41.95,41.5,41.82,111756.0
2025-02-06 11:30:00,41.82,41.92,41.5,41.5,70236.0,41.82,41.92,41.5,41.5,70236.0
2025-02-06 12:00:00,41.5,41.51,41.07,41.09,123530.0,41.5,41.51,41.07,41.09,123530.0
2025-02-06 12:30:00,41.11,41.31,41.08,41.2,84144.0,41.11,41.31,41.08,41.2,84144.0
2025-02-06 13:00:00,41.21,41.24,41.01,41.07,125966.0,41.21,41.24,41.01,41.07,125966.0
2025-02-06 13:30:00,41.06,41.18,40.75,40.75,124514.0,41.06,41.18,40.75,40.75,124514.0
2025-02-06 14:00:00,40.74,40.75,40.51,40.61,100135.0,40.74,40.75,40.51,40.61,100135.0
2025-02-06 14:30:00,40.61,40.61,40.27,40.29,225852.0,40.61,40.61,40.27,40.29,225852.0
2025-02-06 15:00:00,40.29,40.37,40.05,40.15,248030.0,40.29,40.37,40.05,40.15,248030.0
2025-02-06 15:30:00,40.13,40.31,40.0,40.01,630125.0,40.13,40.31,40.0,40.01,630125.0
2025-02-07 09:30:00,40.25,40.68,39.62,40.17,188582.0,40.25,40.68,39.62,40.17,188582.0
2025-02-07 10:00:00,40.12,41.15,40.05,41.03,174593.0,40.12,41.15,40.05,41.03,174593.0
2025-02-07 10:30:00,41.0,41.34,40.85,41.09,155795.0,41.0,41.34,40.85,41.09,155795.0
2025-02-07 11:00:00,41.09,41.18,40.86,40.98,107480.0,41.09,41.18,40.86,40.98,107480.0
2025-02-07 11:30:00,41.01,41.2,40.63,40.66,90305.0,41.01,41.2,40.63,40.66,90305.0
2025-02-07 12:00:00,40.66,40.9,40.63,40.85,88841.0,40.66,40.9,40.63,40.85,88841.0
2025-02-07 12:30:00,40.84,40.84,40.59,40.61,62802.0,40.84,40.84,40.59,40.61,62802.0
2025-02-07 13:00:00,40.6,40.7,40.48,40.65,100573.0,40.6,40.7,40.48,40.65,100573.0
2025-02-07 13:30:00,40.68,40.69,40.34,40.4,47299.0,40.68,40.69,40.34,40.4,47299.0
2025-02-07 14:00:00,40.4,40.69,40.39,40.58,83942.0,40.4,40.69,40.39,40.58,83942.0
2025-02-07 14:30:00,40.57,40.67,40.47,40.59,83924.0,40.57,40.67,40.47,40.59,83924.0
2025-02-07 15:00:00,40.58,40.59,40.32,40.34,105295.0,40.58,40.59,40.32,40.34,105295.0
2025-02-07 15:30:00,40.34,40.62,40.27,40.58,313098.0,40.34,40.62,40.27,40.58,313098.0
2025-02-10 09:30:00,41.75,42.24,41.39,41.88,186290.0,41.75,42.24,41.39,41.88,186290.0
2025-02-10 10:00:00,41.83,42.26,41.78,42.18,148512.0,41.83,42.26,41.78,42.18,148512.0
2025-02-10 10:30:00,42.2,42.65,42.17,42.31,300849.0,42.2,42.65,42.17,42.31,300849.0
2025-02-10 11:00:00,42.33,42.43,42.11,42.25,132712.0,42.33,42.43,42.11,42.25,132712.0
2025-02-10 11:30:00,42.27,42.3,42.06,42.26,116581.0,42.27,42.3,42.06,42.26,116581.0
2025-02-10 12:00:00,42.23,42.29,42.13,42.14,73609.0,42.23,42.29,42.13,42.14,73609.0
2025-02-10 12:30:00,42.14,42.36,42.14,42.34,72732.0,42.14,42.36,42.14,42.34,72732.0
2025-02-10 13:00:00,42.31,42.57,42.29,42.57,54811.0,42.31,42.57,42.29,42.57,54811.0
2025-02-10 13:30:00,42.55,42.74,42.47,42.62,80938.0,42.55,42.74,42.47,42.62,80938.0
2025-02-10 14:00:00,42.62,42.63,42.52,42.54,53372.0,42.62,42.63,42.52,42.54,53372.0
2025-02-10 14:30:00,42.55,42.72,42.54,42.66,41544.0,42.55,42.72,42.54,42.66,41544.0
2025-02-10 15:00:00,42.66,42.79,42.43,42.68,112837.0,42.66,42.79,42.43,42.68,112837.0
2025-02-10 15:30:00,42.68,43.08,42.63,43.03,345375.0,42.68,43.08,42.63,43.03,345375.0
2025-02-11 09:30:00,42.62,42.91,41.82,42.18,70887.0,42.62,42.91,41.82,42.18,70887.0
2025-02-11 10:00:00,42.19,42.21,41.83,42.04,51923.0,42.19,42.21,41.83,42.04,51923.0
2025-02-11 10:30:00,42.04,42.16,41.79,42.07,90588.0,42.04,42.16,41.79,42.07,90588.0
2025-02-11 11:00:00,42.07,42.42,42.0,42.39,81916.0,42.07,42.42,42.0,42.39,81916.0
2025-02-11 11:30:00,42.39,42.73,42.34,42.58,94014.0,42.39,42.73,42.34,42.58,94014.0
2025-02-11 12:00:00,42.56,43.01,42.52,42.89,95359.0,42.56,43.01,42.52,42.89,95359.0
2025-02-11 12:30:00,42.89,43.2,42.78,43.19,75783.0,42.89,43.2,42.78,43.19,75783.0
2025-02-11 13:00:00,43.21,43.36,43.05,43.12,72735.0,43.21,43.36,43.05,43.12,72735.0
2025-02-11 13:30:00,43.13,43.19,42.94,43.02,46353.0,43.13,43.19,42.94,43.02,46353.0
2025-02-11 14:00:00,43.02,43.09,42.92,43.02,46519.0,43.02,43.09,42.92,43.02,46519.0
2025-02-11 14:30:00,43.02,43.18,42.98,43.12,47037.0,43.02,43.18,42.98,43.12,47037.0
2025-02-11 15:00:00,43.12,43.16,42.99,43.03,39385.0,43.12,43.16,42.99,43.03,39385.0
2025-02-11 15:30:00,43.02,43.02,42.64,42.7,341691.0,43.02,43.02,42.64,42.7,341691.0
2025-02-12 09:30:00,42.17,42.54,42.03,42.32,73320.0,42.17,42.54,42.03,42.32,73320.0
2025-02-12 10:00:00,42.28,42.69,42.2,42.69,86939.0,42.28,42.69,42.2,42.69,86939.0
2025-02-12 10:30:00,42.68,42.91,42.64,42.8,28433.0,42.68,42.91,42.64,42.8,28433.0
2025-02-12 11:00:00,42.78,42.95,42.75,42.95,24578.0,42.78,42.95,42.75,42.95,24578.0
2025-02-12 11:30:00,42.96,43.23,42.94,43.22,23875.0,42.96,43.23,42.94,43.22,23875.0
2025-02-12 12:00:00,43.2,43.28,43.15,43.23,20529.0,43.2,43.28,43.15,43.23,20529.0
2025-02-12 12:30:00,43.26,43.39,43.22,43.38,14336.0,43.26,43.39,43.22,43.38,14336.0
2025-02-12 13:00:00,43.38,43.44,43.17,43.33,27620.0,43.38,43.44,43.17,43.33,27620.0
2025-02-12 13:30:00,43.32,43.67,43.29,43.67,41999.0,43.32,43.67,43.29,43.67,41999.0
2025-02-12 14:00:00,43.63,43.67,43.33,43.38,27557.0,43.63,43.67,43.33,43.38,27557.0
2025-02-12 14:30:00,43.38,43.5,43.35,43.39,64321.0,43.38,43.5,43.35,43.39,64321.0
2025-02-12 15:00:00,43.41,43.5,43.31,43.39,89401.0,43.41,43.5,43.31,43.39,89401.0
2025-02-12 15:30:00,43.39,43.42,43.13,43.17,160720.0,43.39,43.42,43.13,43.17,160720.0
2025-02-13 09:30:00,43.5,43.5,42.66,42.98,60455.0,43.5,43.5,42.66,42.98,60455.0
2025-02-13 10:00:00,43.0,43.31,42.93,43.19,69265.0,43.0,43.31,42.93,43.19,69265.0
2025-02-13 10:30:00,43.22,43.3,43.0,43.04,58754.0,43.22,43.3,43.0,43.04,58754.0
2025-02-13 11:00:00,43.03,43.23,42.98,43.14,48783.0,43.03,43.23,42.98,43.14,48783.0
2025-02-13 11:30:00,43.13,43.34,43.08,43.26,16503.0,43.13,43.34,43.08,43.26,16503.0
2025-02-13 12:00:00,43.25,43.37,43.18,43.35,27342.0,43.25,43.37,43.18,43.35,27342.0
2025-02-13 12:30:00,43.35,43.42,43.16,43.42,80741.0,43.35,43.42,43.16,43.42,80741.0
2025-02-13 13:00:00,43.43,43.67,43.39,43.62,32914.0,43.43,43.67,43.39,43.62,32914.0
2025-02-13 13:30:00,43.63,43.75,43.59,43.74,25327.0,43.63,43.75,43.59,43.74,25327.0
2025-02-13 14:00:00,43.74,43.85,43.63,43.84,30422.0,43.74,43.85,43.63,43.84,30422.0
2025-02-13 14:30:00,43.85,43.86,43.68,43.72,27375.0,43.85,43.86,43.68,43.72,27375.0
2025-02-13 15:00:00,43.72,43.77,43.66,43.74,26600.0,43.72,43.77,43.66,43.74,26600.0
2025-02-13 15:30:00,43.74,43.76,43.62,43.72,158416.0,43.74,43.76,43.62,43.72,158416.0
2025-02-14 09:30:00,43.81,43.81,43.41,43.54,26166.0,43.81,43.81,43.41,43.54,26166.0
2025-02-14 10:00:00,43.59,44.09,43.49,43.97,61586.0,43.59,44.09,43.49,43.97,61586.0
2025-02-14 10:30:00,43.94,44.33,43.94,44.27,30046.0,43.94,44.33,43.94,44.27,30046.0
2025-02-14 11:00:00,44.26,44.26,44.01,44.14,28457.0,44.26,44.26,44.01,44.14,28457.0
2025-02-14 11:30:00,44.1,44.11,43.65,43.69,39116.0,44.1,44.11,43.65,43.69,39116.0
2025-02-14 12:00:00,43.69,44.07,43.69,43.95,42930.0,43.69,44.07,43.69,43.95,42930.0
2025-02-14 12:30:00,43.96,44.23,43.96,44.16,24382.0,43.96,44.23,43.96,44.16,24382.0
2025-02-14 13:00:00,44.16,44.17,44.0,44.01,17622.0,44.16,44.17,44.0,44.01,17622.0
2025-02-14 13:30:00,44.03,44.14,43.94,43.96,27977.0,44.03,44.14,43.94,43.96,27977.0
2025-02-14 14:00:00,43.96,44.07,43.88,43.94,29175.0,43.96,44.07,43.88,43.94,29175.0
2025-02-14 14:30:00,43.93,44.06,43.93,44.02,20988.0,43.93,44.06,43.93,44.02,20988.0
2025-02-14 15:00:00,44.0,44.0,43.89,43.94,60304.0,44.0,44.0,43.89,43.94,60304.0
2025-02-14 15:30:00,43.94,44.17,43.87,44.08,182853.0,43.94,44.17,43.87,44.08,182853.0
2025-02-18 09:30:00,44.18,44.53,43.63,44.53,44484.0,44.18,44.53,43.63,44.53,44484.0
2025-02-18 10:00:00,44.53,44.55,44.13,44.33,65503.0,44.53,44.55,44.13,44.33,65503.0
2025-02-18 10:30:00,44.35,44.43,44.17,44.31,51848.0,44.35,44.43,44.17,44.31,51848.0
2025-02-18 11:00:00,44.29,44.36,44.11,44.24,36206.0,44.29,44.36,44.11,44.24,36206.0
2025-02-18 11:30:00,44.23,44.28,44.17,44.23,23827.0,44.23,44.28,44.17,44.23,23827.0
2025-02-18 12:00:00,44.2,44.28,44.14,44.18,24802.0,44.2,44.28,44.14,44.18,24802.0
2025-02-18 12:30:00,44.19,44.26,44.16,44.26,29651.0,44.19,44.26,44.16,44.26,29651.0
2025-02-18 13:00:00,44.26,44.26,44.14,44.19,38766.0,44.26,44.26,44.14,44.19,38766.0
2025-02-18 13:30:00,44.19,44.2,43.89,43.89,28875.0,44.19,44.2,43.89,43.89,28875.0
2025-02-18 14:00:00,43.9,43.98,43.75,43.97,39516.0,43.9,43.98,43.75,43.97,39516.0
2025-02-18 14:30:00,43.97,44.08,43.96,44.04,35243.0,43.97,44.08,43.96,44.04,35243.0
2025-02-18 15:00:00,44.04,44.14,44.02,44.12,30261.0,44.04,44.14,44.02,44.12,30261.0
2025-02-18 15:30:00,44.12,44.43,44.11,44.25,176962.0,44.12,44.43,44.11,44.25,176962.0
2025-02-19 09:30:00,43.87,43.88,43.26,43.59,53464.0,43.87,43.88,43.26,43.59,53464.0
2025-02-19 10:00:00,43.52,43.78,43.36,43.74,38868.0,43.52,43.78,43.36,43.74,38868.0
2025-02-19 10:30:00,43.75,43.95,43.72,43.9,22893.0,43.75,43.95,43.72,43.9,22893.0
2025-02-19 11:00:00,43.93,44.0,43.73,43.84,16863.0,43.93,44.0,43.73,43.84,16863.0
2025-02-19 11:30:00,43.82,43.82,43.67,43.72,18311.0,43.82,43.82,43.67,43.72,18311.0
2025-02-19 12:00:00,43.73,43.89,43.73,43.86,22614.0,43.73,43.89,43.73,43.86,22614.0
2025-02-19 12:30:00,43.87,43.91,43.6,43.6,20908.0,43.87,43.91,43.6,43.6,20908.0
2025-02-19 13:00:00,43.6,43.61,43.39,43.44,58275.0,43.6,43.61,43.39,43.44,58275.0
2025-02-19 13:30:00,43.44,43.54,43.29,43.43,40636.0,43.44,43.54,43.29,43.43,40636.0
2025-02-19 14:00:00,43.44,43.72,43.43,43.67,28503.0,43.44,43.72,43.43,43.67,28503.0
2025-02-19 14:30:00,43.68,43.71,43.58,43.64,26731.0,43.68,43.71,43.58,43.64,26731.0
2025-02-19 15:00:00,43.64,43.7,43.53,43.53,56502.0,43.64,43.7,43.53,43.53,56502.0
2025-02-19 15:30:00,43.53,43.7,43.53,43.55,253179.0,43.53,43.7,43.53,43.55,253179.0
2025-02-20 09:30:00,43.46,43.67,42.96,42.98,63059.0,43.46,43.67,42.96,42.98,63059.0
2025-02-20 10:00:00,42.98,43.01,42.61,42.95,116915.0,42.98,43.01,42.61,42.95,116915.0
2025-02-20 10:30:00,42.95,43.03,42.87,42.91,74681.0,42.95,43.03,42.87,42.91,74681.0
2025-02-20 11:00:00,42.91,42.98,42.69,42.72,56699.0,42.91,42.98,42.69,42.72,56699.0
2025-02-20 11:30:00,42.69,42.88,42.54,42.79,18222.0,42.69,42.88,42.54,42.79,18222.0
2025-02-20 12:00:00,42.77,42.86,42.71,42.74,9893.0,42.77,42.86,42.71,42.74,9893.0
2025-02-20 12:30:00,42.74,42.84,42.66,42.68,12951.0,42.74,42.84,42.66,42.68,12951.0
2025-02-20 13:00:00,42.68,42.83,42.64,42.71,20281.0,42.68,42.83,42.64,42.71,20281.0
2025-02-20 13:30:00,42.71,43.1,42.69,43.09,40054.0,42.71,43.1,42.69,43.09,40054.0
2025-02-20 14:00:00,43.11,43.27,43.08,43.27,18876.0,43.11,43.27,43.08,43.27,18876.0
2025-02-20 14:30:00,43.26,43.26,43.02,43.17,23795.0,43.26,43.26,43.02,43.17,23795.0
2025-02-20 15:00:00,43.16,43.16,43.01,43.07,35601.0,43.16,43.16,43.01,43.07,35601.0
2025-02-20 15:30:00,43.08,43.18,43.0,43.11,143995.0,43.08,43.18,43.0,43.11,143995.0
2025-02-21 09:30:00,43.35,43.4,42.94,43.04,45404.0,43.35,43.4,42.94,43.04,45404.0
2025-02-21 10:00:00,43.04,43.19,42.88,43.02,16751.0,43.04,43.19,42.88,43.02,16751.0
2025-02-21 10:30:00,43.0,43.14,42.91,43.04,14803.0,43.0,43.14,42.91,43.04,14803.0
2025-02-21 11:00:00,43.08,43.11,42.97,43.01,9561.0,43.08,43.11,42.97,43.01,9561.0
2025-02-21 11:30:00,43.01,43.17,42.98,43.09,16556.0,43.01,43.17,42.98,43.09,16556.0
2025-02-21 12:00:00,43.07,43.08,42.95,43.07,15349.0,43.07,43.08,42.95,43.07,15349.0
2025-02-21 12:30:00,43.08,43.08,42.81,42.88,38524.0,43.08,43.08,42.81,42.88,38524.0
2025-02-21 13:00:00,42.87,42.99,42.78,42.85,46409.0,42.87,42.99,42.78,42.85,46409.0
2025-02-21 13:30:00,42.83,42.96,42.72,42.72,62178.0,42.83,42.96,42.72,42.72,62178.0
2025-02-21 14:00:00,42.76,42.83,42.64,42.7,28314.0,42.76,42.83,42.64,42.7,28314.0
2025-02-21 14:30:00,42.72,42.88,42.62,42.8,37293.0,42.72,42.88,42.62,42.8,37293.0
2025-02-21 15:00:00,42.79,42.88,42.78,42.81,34898.0,42.79,42.88,42.78,42.81,34898.0
2025-02-21 15:30:00,42.83,43.04,42.82,42.97,174528.0,42.83,43.04,42.82,42.97,174528.0
2025-02-24 09:30:00,43.05,43.1,42.03,42.03,35966.0,43.05,43.1,42.03,42.03,35966.0
2025-02-24 10:00:00,42.01,42.37,41.77,42.22,92306.0,42.01,42.37,41.77,42.22,92306.0
2025-02-24 10:30:00,42.22,42.33,42.02,42.26,61346.0,42.22,42.33,42.02,42.26,61346.0
2025-02-24 11:00:00,42.26,42.84,42.25,42.79,20216.0,42.26,42.84,42.25,42.79,20216.0
2025-02-24 11:30:00,42.81,42.96,42.72,42.86,46621.0,42.81,42.96,42.72,42.86,46621.0
2025-02-24 12:00:00,42.88,43.04,42.86,42.99,24400.0,42.88,43.04,42.86,42.99,24400.0
2025-02-24 12:30:00,43.01,43.07,42.91,42.93,31290.0,43.01,43.07,42.91,42.93,31290.0
2025-02-24 13:00:00,42.97,43.09,42.9,43.01,18836.0,42.97,43.09,42.9,43.01,18836.0
2025-02-24 13:30:00,42.99,43.03,42.92,42.96,17619.0,42.99,43.03,42.92,42.96,17619.0
2025-02-24 14:00:00,42.97,43.03,42.96,42.96,12630.0,42.97,43.03,42.96,42.96,12630.0
2025-02-24 14:30:00,43.0,43.18,42.97,43.1,42047.0,43.0,43.18,42.97,43.1,42047.0
2025-02-24 15:00:00,43.1,43.19,43.02,43.04,18034.0,43.1,43.19,43.02,43.04,18034.0
2025-02-24 15:30:00,43.04,43.18,42.87,42.9,167354.0,43.04,43.18,42.87,42.9,167354.0
2025-02-25 09:30:00,42.72,42.94,42.18,42.25,24573.0,42.72,42.94,42.18,42.25,24573.0
2025-02-25 10:00:00,42.25,42.46,42.17,42.27,33137.0,42.25,42.46,42.17,42.27,33137.0
2025-02-25 10:30:00,42.28,42.54,42.24,42.51,34203.0,42.28,42.54,42.24,42.51,34203.0
2025-02-25 11:00:00,42.51,42.51,42.34,42.37,20306.0,42.51,42.51,42.34,42.37,20306.0
2025-02-25 11:30:00,42.4,42.79,42.33,42.75,31367.0,42.4,42.79,42.33,42.75,31367.0
2025-02-25 12:00:00,42.76,42.81,42.66,42.76,31119.0,42.76,42.81,42.66,42.76,31119.0
2025-02-25 12:30:00,42.76,42.91,42.76,42.84,18802.0,42.76,42.91,42.76,42.84,18802.0
2025-02-25 13:00:00,42.84,42.9,42.61,42.62,10314.0,42.84,42.9,42.61,42.62,10314.0
2025-02-25 13:30:00,42.59,42.8,42.59,42.75,12794.0,42.59,42.8,42.59,42.75,12794.0
2025-02-25 14:00:00,42.74,42.8,42.7,42.77,9201.0,42.74,42.8,42.7,42.77,9201.0
2025-02-25 14:30:00,42.78,42.92,42.75,42.91,16248.0,42.78,42.92,42.75,42.91,16248.0
2025-02-25 15:00:00,42.92,42.98,42.84,42.95,19564.0,42.92,42.98,42.84,42.95,19564.0
2025-02-25 15:30:00,42.95,42.99,42.82,42.87,78395.0,42.95,42.99,42.82,42.87,78395.0
2025-02-26 09:30:00,43.16,43.43,42.86,43.41,19374.0,43.16,43.43,42.86,43.41,19374.0
2025-02-26 10:00:00,43.33,43.36,42.95,42.95,39148.0,43.33,43.36,42.95,42.95,39148.0
2025-02-26 10:30:00,42.94,43.2,42.9,43.15,22213.0,42.94,43.2,42.9,43.15,22213.0
2025-02-26 11:00:00,43.15,43.19,43.0,43.05,13825.0,43.15,43.19,43.0,43.05,13825.0
2025-02-26 11:30:00,43.01,43.22,43.01,43.13,11972.0,43.01,43.22,43.01,43.13,11972.0
2025-02-26 12:00:00,43.08,43.17,43.05,43.12,10318.0,43.08,43.17,43.05,43.12,10318.0
2025-02-26 12:30:00,43.14,43.14,43.0,43.02,10604.0,43.14,43.14,43.0,43.02,10604.0
2025-02-26 13:00:00,43.0,43.12,42.93,42.95,29981.0,43.0,43.12,42.93,42.95,29981.0
2025-02-26 13:30:00,42.96,43.09,42.76,42.83,36412.0,42.96,43.09,42.76,42.83,36412.0
2025-02-26 14:00:00,42.82,42.95,42.81,42.88,21920.0,42.82,42.95,42.81,42.88,21920.0
2025-02-26 14:30:00,42.88,42.99,42.84,42.91,35818.0,42.88,42.99,42.84,42.91,35818.0
2025-02-26 15:00:00,42.9,42.92,42.8,42.82,27270.0,42.9,42.92,42.8,42.82,27270.0
2025-02-26 15:30:00,42.8,42.88,42.73,42.83,128137.0,42.8,42.88,42.73,42.83,128137.0
2025-02-27 09:30:00,42.88,42.98,42.33,42.33,12195.0,42.88,42.98,42.33,42.33,12195.0
2025-02-27 10:00:00,42.32,42.73,42.09,42.55,67717.0,42.32,42.73,42.09,42.55,67717.0
2025-02-27 10:30:00,42.58,42.62,42.42,42.49,18279.0,42.58,42.62,42.42,42.49,18279.0
2025-02-27 11:00:00,42.52,42.6,42.43,42.52,9709.0,42.52,42.6,42.43,42.52,9709.0
2025-02-27 11:30:00,42.52,42.69,42.52,42.56,15933.0,42.52,42.69,42.52,42.56,15933.0
2025-02-27 12:00:00,42.58,42.65,42.49,42.63,7758.0,42.58,42.65,42.49,42.63,7758.0
2025-02-27 12:30:00,42.65,42.68,42.51,42.55,8893.0,42.65,42.68,42.51,42.55,8893.0
2025-02-27 13:00:00,42.55,42.67,42.53,42.66,12211.0,42.55,42.67,42.53,42.66,12211.0
2025-02-27 13:30:00,42.68,42.75,42.64,42.65,10164.0,42.68,42.75,42.64,42.65,10164.0
2025-02-27 14:00:00,42.62,42.64,42.5,42.52,14652.0,42.62,42.64,42.5,42.52,14652.0
2025-02-27 14:30:00,42.5,42.57,42.41,42.53,38730.0,42.5,42.57,42.41,42.53,38730.0
2025-02-27 15:00:00,42.54,42.54,42.34,42.4,54718.0,42.54,42.54,42.34,42.4,54718.0
2025-02-27 15:30:00,42.41,42.62,42.4,42.51,148133.0,42.41,42.62,42.4,42.51,148133.0
2025-02-28 09:30:00,42.5,42.89,42.1,42.65,22677.0,42.5,42.89,42.1,42.65,22677.0
2025-02-28 10:00:00,42.69,42.97,42.66,42.97,20749.0,42.69,42.97,42.66,42.97,20749.0
2025-02-28 10:30:00,42.98,43.3,42.95,43.3,53417.0,42.98,43.3,42.95,43.3,53417.0
2025-02-28 11:00:00,43.3,43.4,42.96,42.99,21755.0,43.3,43.4,42.96,42.99,21755.0
2025-02-28 11:30:00,42.99,43.18,42.99,43.05,10940.0,42.99,43.18,42.99,43.05,10940.0
2025-02-28 12:00:00,43.07,43.13,42.99,42.99,16094.0,43.07,43.13,42.99,42.99,16094.0
2025-02-28 12:30:00,42.92,43.02,42.62,42.71,49086.0,42.92,43.02,42.62,42.71,49086.0
2025-02-28 13:00:00,42.7,42.71,42.5,42.64,18435.0,42.7,42.71,42.5,42.64,18435.0
2025-02-28 13:30:00,42.62,42.68,42.44,42.44,22787.0,42.62,42.68,42.44,42.44,22787.0
2025-02-28 14:00:00,42.47,42.59,42.46,42.56,20489.0,42.47,42.59,42.46,42.56,20489.0
2025-02-28 14:30:00,42.55,42.75,42.54,42.62,25822.0,42.55,42.75,42.54,42.62,25822.0
2025-02-28 15:00:00,42.64,42.77,42.64,42.71,31443.0,42.64,42.77,42.64,42.71,31443.0
2025-02-28 15:30:00,42.71,42.99,42.69,42.99,147861.0,42.71,42.99,42.69,42.99,147861.0
2025-03-03 09:30:00,43.03,43.03,42.31,42.48,120131.0,43.03,43.03,42.31,42.48,120131.0
2025-03-03 10:00:00,42.45,42.78,42.32,42.64,41365.0,42.45,42.78,42.32,42.64,41365.0
2025-03-03 10:30:00,42.64,42.71,42.14,42.16,30679.0,42.64,42.71,42.14,42.16,30679.0
2025-03-03 11:00:00,42.16,42.34,42.12,42.17,32683.0,42.16,42.34,42.12,42.17,32683.0
2025-03-03 11:30:00,42.19,42.4,42.11,42.32,45909.0,42.19,42.4,42.11,42.32,45909.0
2025-03-03 12:00:00,42.31,42.38,42.21,42.33,16401.0,42.31,42.38,42.21,42.33,16401.0
2025-03-03 12:30:00,42.35,42.44,42.29,42.32,29428.0,42.35,42.44,42.29,42.32,29428.0
2025-03-03 13:00:00,42.34,42.36,42.01,42.02,18107.0,42.34,42.36,42.01,42.02,18107.0
2025-03-03 13:30:00,42.02,42.02,41.69,41.86,36663.0,42.02,42.02,41.69,41.86,36663.0
2025-03-03 14:00:00,41.84,41.92,41.69,41.72,34668.0,41.84,41.92,41.69,41.72,34668.0
2025-03-03 14:30:00,41.69,41.73,41.38,41.56,29494.0,41.69,41.73,41.38,41.56,29494.0
2025-03-03 15:00:00,41.53,41.54,41.22,41.26,54940.0,41.53,41.54,41.22,41.26,54940.0
2025-03-03 15:30:00,41.26,41.65,41.23,41.59,201534.0,41.26,41.65,41.23,41.59,201534.0
2025-03-04 09:30:00,41.11,41.53,40.99,41.39,40796.0,41.11,41.53,40.99,41.39,40796.0
2025-03-04 10:00:00,41.34,41.77,41.34,41.62,105023.0,41.34,41.77,41.34,41.62,105023.0
2025-03-04 10:30:00,41.61,41.76,41.5,41.67,65883.0,41.61,41.76,41.5,41.67,65883.0
2025-03-04 11:00:00,41.67,41.69,41.37,41.49,63814.0,41.67,41.69,41.37,41.49,63814.0
2025-03-04 11:30:00,41.52,41.72,41.48,41.64,32923.0,41.52,41.72,41.48,41.64,32923.0
2025-03-04 12:00:00,41.63,41.77,41.5,41.72,52057.0,41.63,41.77,41.5,41.72,52057.0
2025-03-04 12:30:00,41.72,41.79,41.58,41.59,30852.0,41.72,41.79,41.58,41.59,30852.0
2025-03-04 13:00:00,41.59,41.81,41.59,41.69,32250.0,41.59,41.81,41.59,41.69,32250.0
2025-03-04 13:30:00,41.7,41.9,41.65,41.88,29467.0,41.7,41.9,41.65,41.88,29467.0
2025-03-04 14:00:00,41.9,42.03,41.82,41.95,63532.0,41.9,42.03,41.82,41.95,63532.0
2025-03-04 14:30:00,41.97,42.12,41.94,42.07,30878.0,41.97,42.12,41.94,42.07,30878.0
2025-03-04 15:00:00,42.06,42.27,42.04,42.05,48692.0,42.06,42.27,42.04,42.05,48692.0
2025-03-04 15:30:00,42.06,42.06,41.58,41.6,231377.0,42.06,42.06,41.58,41.6,231377.0
2025-03-05 09:30:00,41.07,41.44,40.91,41.22,63899.0,41.07,41.44,40.91,41.22,63899.0
2025-03-05 10:00:00,41.3,41.54,41.27,41.37,30144.0,41.3,41.54,41.27,41.37,30144.0
2025-03-05 10:30:00,41.38,41.58,41.34,41.5,20896.0,41.38,41.58,41.34,41.5,20896.0
2025-03-05 11:00:00,41.46,41.49,41.38,41.48,21101.0,41.46,41.49,41.38,41.48,21101.0
2025-03-05 11:30:00,41.46,41.56,41.38,41.56,17492.0,41.46,41.56,41.38,41.56,17492.0
2025-03-05 12:00:00,41.55,41.66,41.42,41.55,19377.0,41.55,41.66,41.42,41.55,19377.0
2025-03-05 12:30:00,41.55,41.63,41.49,41.59,9985.0,41.55,41.63,41.49,41.59,9985.0
2025-03-05 13:00:00,41.62,41.74,41.55,41.69,15979.0,41.62,41.74,41.55,41.69,15979.0
2025-03-05 13:30:00,41.69,41.8,41.55,41.79,22191.0,41.69,41.8,41.55,41.79,22191.0
2025-03-05 14:00:00,41.8,42.0,41.75,41.87,27778.0,41.8,42.0,41.75,41.87,27778.0
2025-03-05 14:30:00,41.86,41.9,41.75,41.82,25023.0,41.86,41.9,41.75,41.82,25023.0
2025-03-05 15:00:00,41.8,42.05,41.8,41.98,30728.0,41.8,42.05,41.8,41.98,30728.0
2025-03-05 15:30:00,41.97,42.0,41.84,41.94,151553.0,41.97,42.0,41.84,41.94,151553.0
2025-03-06 09:30:00,41.43,41.89,41.21,41.73,28003.0,41.43,41.89,41.21,41.73,28003.0
2025-03-06 10:00:00,41.69,42.03,41.69,41.88,24004.0,41.69,42.03,41.69,41.88,24004.0
2025-03-06 10:30:00,41.87,42.04,41.77,42.03,27124.0,41.87,42.04,41.77,42.03,27124.0
2025-03-06 11:00:00,42.04,42.2,41.8,41.97,139079.0,42.04,42.2,41.8,41.97,139079.0
2025-03-06 11:30:00,41.99,42.05,41.58,41.72,25942.0,41.99,42.05,41.58,41.72,25942.0
2025-03-06 12:00:00,41.74,41.79,41.62,41.73,31946.0,41.74,41.79,41.62,41.73,31946.0
2025-03-06 12:30:00,41.73,41.78,41.28,41.43,35505.0,41.73,41.78,41.28,41.43,35505.0
2025-03-06 13:00:00,41.47,41.52,41.39,41.39,14620.0,41.47,41.52,41.39,41.39,14620.0
2025-03-06 13:30:00,41.41,41.46,41.19,41.2,23528.0,41.41,41.46,41.19,41.2,23528.0
2025-03-06 14:00:00,41.18,41.18,40.93,40.97,14914.0,41.18,41.18,40.93,40.97,14914.0
2025-03-06 14:30:00,40.97,41.38,40.86,41.06,40705.0,40.97,41.38,40.86,41.06,40705.0
2025-03-06 15:00:00,41.02,41.21,41.01,41.2,26695.0,41.02,41.21,41.01,41.2,26695.0
2025-03-06 15:30:00,41.23,41.3,41.1,41.17,130034.0,41.23,41.3,41.1,41.17,130034.0
2025-03-07 09:30:00,40.85,41.51,40.76,41.36,28095.0,40.85,41.51,40.76,41.36,28095.0
2025-03-07 10:00:00,41.3,41.4,41.18,41.18,21933.0,41.3,41.4,41.18,41.18,21933.0
2025-03-07 10:30:00,41.16,41.41,41.01,41.23,27425.0,41.16,41.41,41.01,41.23,27425.0
2025-03-07 11:00:00,41.18,41.24,40.93,40.94,23906.0,41.18,41.24,40.93,40.94,23906.0
2025-03-07 11:30:00,40.96,40.96,40.4,40.55,44252.0,40.96,40.96,40.4,40.55,44252.0
2025-03-07 12:00:00,40.56,40.61,40.4,40.55,80020.0,40.56,40.61,40.4,40.55,80020.0
2025-03-07 12:30:00,40.52,40.75,40.34,40.5,165429.0,40.52,40.75,40.34,40.5,165429.0
2025-03-07 13:00:00,40.47,40.59,40.41,40.44,53491.0,40.47,40.59,40.41,40.44,53491.0
2025-03-07 13:30:00,40.44,40.58,40.36,40.54,41526.0,40.44,40.58,40.36,40.54,41526.0
2025-03-07 14:00:00,40.57,40.76,40.49,40.66,58396.0,40.57,40.76,40.49,40.66,58396.0
2025-03-07 14:30:00,40.67,40.91,40.65,40.88,100238.0,40.67,40.91,40.65,40.88,100238.0
2025-03-07 15:00:00,40.88,40.97,40.77,40.8,188503.0,40.88,40.97,40.77,40.8,188503.0
2025-03-07 15:30:00,40.79,40.93,40.64,40.74,359869.0,40.79,40.93,40.64,40.74,359869.0
2025-03-10 09:30:00,40.31,40.31,39.64,40.0,259119.0,40.31,40.31,39.64,40.0,259119.0
2025-03-10 10:00:00,40.07,40.26,40.0,40.0,62877.0,40.07,40.26,40.0,40.0,62877.0
2025-03-10 10:30:00,40.01,40.28,39.99,40.16,72363.0,40.01,40.28,39.99,40.16,72363.0
2025-03-10 11:00:00,40.17,40.44,40.17,40.37,46040.0,40.17,40.44,40.17,40.37,46040.0
2025-03-10 11:30:00,40.39,40.54,40.27,40.3,36010.0,40.39,40.54,40.27,40.3,36010.0
2025-03-10 12:00:00,40.31,40.38,40.2,40.33,32132.0,40.31,40.38,40.2,40.33,32132.0
2025-03-10 12:30:00,40.35,40.44,40.21,40.28,20103.0,40.35,40.44,40.21,40.28,20103.0
2025-03-10 13:00:00,40.29,40.5,40.25,40.44,35258.0,40.29,40.5,40.25,40.44,35258.0
2025-03-10 13:30:00,40.47,40.47,40.09,40.09,80813.0,40.47,40.47,40.09,40.09,80813.0
2025-03-10 14:00:00,40.1,40.17,39.96,40.01,39565.0,40.1,40.17,39.96,40.01,39565.0
2025-03-10 14:30:00,40.03,40.14,39.99,40.0,40025.0,40.03,40.14,39.99,40.0,40025.0
2025-03-10 15:00:00,40.01,40.4,39.91,40.38,124974.0,40.01,40.4,39.91,40.38,124974.0
2025-03-10 15:30:00,40.38,40.45,39.99,39.99,282254.0,40.38,40.45,39.99,39.99,282254.0
2025-03-11 09:30:00,39.93,40.15,39.49,40.11,80599.0,39.93,40.15,39.49,40.11,80599.0
2025-03-11 10:00:00,40.04,40.38,39.76,39.86,99710.0,40.04,40.38,39.76,39.86,99710.0
2025-03-11 10:30:00,39.87,39.91,39.51,39.59,89617.0,39.87,39.91,39.51,39.59,89617.0
2025-03-11 11:00:00,39.56,40.04,39.54,39.89,142387.0,39.56,40.04,39.54,39.89,142387.0
2025-03-11 11:30:00,39.9,40.23,39.88,40.12,95204.0,39.9,40.23,39.88,40.12,95204.0
2025-03-11 12:00:00,40.12,40.28,40.04,40.11,49563.0,40.12,40.28,40.04,40.11,49563.0
2025-03-11 12:30:00,40.09,40.12,39.96,40.0,36779.0,40.09,40.12,39.96,40.0,36779.0
2025-03-11 13:00:00,40.0,40.01,39.72,39.73,45826.0,40.0,40.01,39.72,39.73,45826.0
2025-03-11 13:30:00,39.72,39.95,39.61,39.89,51869.0,39.72,39.95,39.61,39.89,51869.0
2025-03-11 14:00:00,39.89,40.07,39.89,40.04,33955.0,39.89,40.07,39.89,40.04,33955.0
2025-03-11 14:30:00,40.04,40.27,39.99,40.19,61616.0,40.04,40.27,39.99,40.19,61616.0
2025-03-11 15:00:00,40.19,40.25,39.93,39.94,98398.0,40.19,40.25,39.93,39.94,98398.0
2025-03-11 15:30:00,39.94,40.03,39.71,39.71,203553.0,39.94,40.03,39.71,39.71,203553.0
2025-03-12 09:30:00,40.03,40.26,39.62,39.7,89408.0,40.03,40.26,39.62,39.7,89408.0
2025-03-12 10:00:00,39.79,40.0,39.68,39.9,57918.0,39.79,40.0,39.68,39.9,57918.0
2025-03-12 10:30:00,39.85,39.89,39.64,39.66,42200.0,39.85,39.89,39.64,39.66,42200.0
2025-03-12 11:00:00,39.66,39.79,39.44,39.78,34556.0,39.66,39.79,39.44,39.78,34556.0
2025-03-12 11:30:00,39.79,39.9,39.76,39.89,57279.0,39.79,39.9,39.76,39.89,57279.0
2025-03-12 12:00:00,39.86,40.07,39.81,39.95,63612.0,39.86,40.07,39.81,39.95,63612.0
2025-03-12 12:30:00,39.97,40.09,39.96,39.96,54833.0,39.97,40.09,39.96,39.96,54833.0
2025-03-12 13:00:00,39.96,40.1,39.96,40.07,30595.0,39.96,40.1,39.96,40.07,30595.0
2025-03-12 13:30:00,40.08,40.27,40.0,40.02,40638.0,40.08,40.27,40.0,40.02,40638.0
2025-03-12 14:00:00,40.03,40.13,40.0,40.05,16981.0,40.03,40.13,40.0,40.05,16981.0
2025-03-12 14:30:00,40.05,40.21,40.02,40.12,25506.0,40.05,40.21,40.02,40.12,25506.0
2025-03-12 15:00:00,40.12,40.13,40.0,40.05,27631.0,40.12,40.13,40.0,40.05,27631.0
2025-03-12 15:30:00,40.07,40.11,39.93,39.94,115790.0,40.07,40.11,39.93,39.94,115790.0
2025-03-13 09:30:00,39.65,39.76,39.27,39.42,43645.0,39.65,39.76,39.27,39.42,43645.0
2025-03-13 10:00:00,39.41,39.69,39.34,39.42,54514.0,39.41,39.69,39.34,39.42,54514.0
2025-03-13 10:30:00,39.44,39.65,39.25,39.61,40785.0,39.44,39.65,39.25,39.61,40785.0
2025-03-13 11:00:00,39.61,39.71,39.52,39.55,44941.0,39.61,39.71,39.52,39.55,44941.0
2025-03-13 11:30:00,39.57,39.58,39.34,39.41,35828.0,39.57,39.58,39.34,39.41,35828.0
2025-03-13 12:00:00,39.43,39.57,39.35,39.57,40600.0,39.43,39.57,39.35,39.57,40600.0
2025-03-13 12:30:00,39.56,39.73,39.54,39.61,43754.0,39.56,39.73,39.54,39.61,43754.0
2025-03-13 13:00:00,39.62,39.66,39.39,39.45,38731.0,39.62,39.66,39.39,39.45,38731.0
2025-03-13 13:30:00,39.45,39.5,39.24,39.24,46103.0,39.45,39.5,39.24,39.24,46103.0
2025-03-13 14:00:00,39.24,39.4,39.18,39.4,23409.0,39.24,39.4,39.18,39.4,23409.0
2025-03-13 14:30:00,39.37,39.56,39.35,39.48,18880.0,39.37,39.56,39.35,39.48,18880.0
2025-03-13 15:00:00,39.47,39.56,39.39,39.41,34070.0,39.47,39.56,39.39,39.41,34070.0
2025-03-13 15:30:00,39.41,39.57,39.1,39.16,241756.0,39.41,39.57,39.1,39.16,241756.0
2025-03-14 09:30:00,39.57,40.21,39.42,39.99,25933.0,39.57,40.21,39.42,39.99,25933.0
2025-03-14 10:00:00,39.95,40.1,39.69,39.77,28511.0,39.95,40.1,39.69,39.77,28511.0
2025-03-14 10:30:00,39.85,39.93,39.73,39.88,21227.0,39.85,39.93,39.73,39.88,21227.0
2025-03-14 11:00:00,39.92,40.03,39.86,39.95,40741.0,39.92,40.03,39.86,39.95,40741.0
2025-03-14 11:30:00,39.95,40.12,39.94,40.02,14803.0,39.95,40.12,39.94,40.02,14803.0
2025-03-14 12:00:00,40.04,40.09,39.96,40.0,16087.0,40.04,40.09,39.96,40.0,16087.0
2025-03-14 12:30:00,40.01,40.11,39.96,40.06,22065.0,40.01,40.11,39.96,40.06,22065.0
2025-03-14 13:00:00,40.06,40.08,39.93,39.93,30833.0,40.06,40.08,39.93,39.93,30833.0
2025-03-14 13:30:00,39.94,40.01,39.9,39.9,24175.0,39.94,40.01,39.9,39.9,24175.0
2025-03-14 14:00:00,39.91,40.1,39.91,40.08,33051.0,39.91,40.1,39.91,40.08,33051.0
2025-03-14 14:30:00,40.09,40.22,39.99,40.03,30205.0,40.09,40.22,39.99,40.03,30205.0
2025-03-14 15:00:00,40.03,40.12,39.93,39.94,40529.0,40.03,40.12,39.93,39.94,40529.0
2025-03-14 15:30:00,39.93,40.07,39.85,39.99,212449.0,39.93,40.07,39.85,39.99,212449.0
2025-03-17 09:30:00,40.03,40.96,39.89,40.75,40513.0,40.03,40.96,39.89,40.75,40513.0
2025-03-17 10:00:00,40.73,41.01,40.68,40.91,32929.0,40.73,41.01,40.68,40.91,32929.0
2025-03-17 10:30:00,40.85,41.0,40.8,40.88,27286.0,40.85,41.0,40.8,40.88,27286.0
2025-03-17 11:00:00,40.93,41.26,40.89,41.21,23400.0,40.93,41.26,40.89,41.21,23400.0
2025-03-17 11:30:00,41.21,41.35,41.12,41.31,22349.0,41.21,41.35,41.12,41.31,22349.0
2025-03-17 12:00:00,41.28,41.41,41.19,41.19,23285.0,41.28,41.41,41.19,41.19,23285.0
2025-03-17 12:30:00,41.22,41.32,41.1,41.18,41192.0,41.22,41.32,41.1,41.18,41192.0
2025-03-17 13:00:00,41.2,41.38,41.15,41.34,20940.0,41.2,41.38,41.15,41.34,20940.0
2025-03-17 13:30:00,41.35,41.78,41.3,41.64,45041.0,41.35,41.78,41.3,41.64,45041.0
2025-03-17 14:00:00,41.66,41.83,41.63,41.75,48410.0,41.66,41.83,41.63,41.75,48410.0
2025-03-17 14:30:00,41.73,41.78,41.66,41.75,40087.0,41.73,41.78,41.66,41.75,40087.0
2025-03-17 15:00:00,41.74,41.82,41.59,41.6,51952.0,41.74,41.82,41.59,41.6,51952.0
2025-03-17 15:30:00,41.59,41.63,41.35,41.45,281158.0,41.59,41.63,41.35,41.45,281158.0
2025-03-18 09:30:00,41.47,41.55,40.9,41.11,33613.0,41.47,41.55,40.9,41.11,33613.0
2025-03-18 10:00:00,41.12,41.29,41.09,41.16,18945.0,41.12,41.29,41.09,41.16,18945.0
2025-03-18 10:30:00,41.17,41.25,40.93,40.98,28022.0,41.17,41.25,40.93,40.98,28022.0
2025-03-18 11:00:00,40.95,41.08,40.86,41.02,34496.0,40.95,41.08,40.86,41.02,34496.0
2025-03-18 11:30:00,41.02,41.13,40.98,41.13,26740.0,41.02,41.13,40.98,41.13,26740.0
2025-03-18 12:00:00,41.17,41.29,41.14,41.23,46004.0,41.17,41.29,41.14,41.23,46004.0
2025-03-18 12:30:00,41.27,41.4,41.18,41.18,29015.0,41.27,41.4,41.18,41.18,29015.0
2025-03-18 13:00:00,41.14,41.14,40.89,40.99,40416.0,41.14,41.14,40.89,40.99,40416.0
2025-03-18 13:30:00,41.02,41.21,41.01,41.21,35981.0,41.02,41.21,41.01,41.21,35981.0
2025-03-18 14:00:00,41.21,41.23,41.08,41.08,94395.0,41.21,41.23,41.08,41.08,94395.0
2025-03-18 14:30:00,41.08,41.35,41.01,41.25,68166.0,41.08,41.35,41.01,41.25,68166.0
2025-03-18 15:00:00,41.25,41.25,41.12,41.15,16718.0,41.25,41.25,41.12,41.15,16718.0
2025-03-18 15:30:00,41.17,41.71,41.17,41.49,192460.0,41.17,41.71,41.17,41.49,192460.0
2025-03-19 09:30:00,41.54,41.93,41.31,41.93,19517.0,41.54,41.93,41.31,41.93,19517.0
2025-03-19 10:00:00,41.93,42.39,41.93,42.33,52240.0,41.93,42.39,41.93,42.33,52240.0
2025-03-19 10:30:00,42.38,42.43,42.19,42.34,60452.0,42.38,42.43,42.19,42.34,60452.0
2025-03-19 11:00:00,42.34,42.63,42.33,42.57,59417.0,42.34,42.63,42.33,42.57,59417.0
2025-03-19 11:30:00,42.57,42.6,42.28,42.28,38326.0,42.57,42.6,42.28,42.28,38326.0
2025-03-19 12:00:00,42.29,42.48,42.24,42.44,16225.0,42.29,42.48,42.24,42.44,16225.0
2025-03-19 12:30:00,42.44,42.58,42.41,42.52,20978.0,42.44,42.58,42.41,42.52,20978.0
2025-03-19 13:00:00,42.5,42.55,42.41,42.52,64560.0,42.5,42.55,42.41,42.52,64560.0
2025-03-19 13:30:00,42.5,42.58,42.45,42.52,25143.0,42.5,42.58,42.45,42.52,25143.0
2025-03-19 14:00:00,42.49,42.74,42.4,42.64,32907.0,42.49,42.74,42.4,42.64,32907.0
2025-03-19 14:30:00,42.68,42.84,42.55,42.74,55468.0,42.68,42.84,42.55,42.74,55468.0
2025-03-19 15:00:00,42.76,42.94,42.59,42.65,88274.0,42.76,42.94,42.59,42.65,88274.0
2025-03-19 15:30:00,42.65,42.76,42.26,42.27,227811.0,42.65,42.76,42.26,42.27,227811.0
2025-03-20 09:30:00,41.81,42.3,41.58,42.07,31760.0,41.81,42.3,41.58,42.07,31760.0
2025-03-20 10:00:00,42.05,42.19,41.95,42.04,23540.0,42.05,42.19,41.95,42.04,23540.0
2025-03-20 10:30:00,42.02,42.22,41.97,42.16,12074.0,42.02,42.22,41.97,42.16,12074.0
2025-03-20 11:00:00,42.16,42.28,42.12,42.27,10778.0,42.16,42.28,42.12,42.27,10778.0
2025-03-20 11:30:00,42.25,42.27,42.07,42.08,11254.0,42.25,42.27,42.07,42.08,11254.0
2025-03-20 12:00:00,42.08,42.15,41.83,41.83,14736.0,42.08,42.15,41.83,41.83,14736.0
2025-03-20 12:30:00,41.89,41.91,41.73,41.8,18708.0,41.89,41.91,41.73,41.8,18708.0
2025-03-20 13:00:00,41.84,41.92,41.76,41.78,15592.0,41.84,41.92,41.76,41.78,15592.0
2025-03-20 13:30:00,41.81,41.84,41.71,41.72,13980.0,41.81,41.84,41.71,41.72,13980.0
2025-03-20 14:00:00,41.73,41.76,41.57,41.59,14827.0,41.73,41.76,41.57,41.59,14827.0
2025-03-20 14:30:00,41.57,41.66,41.53,41.54,20588.0,41.57,41.66,41.53,41.54,20588.0
2025-03-20 15:00:00,41.54,41.65,41.47,41.53,32273.0,41.54,41.65,41.47,41.53,32273.0
2025-03-20 15:30:00,41.56,41.65,41.4,41.54,205537.0,41.56,41.65,41.4,41.54,205537.0
2025-03-21 09:30:00,41.27,41.45,40.64,40.98,206512.0,41.27,41.45,40.64,40.98,206512.0
2025-03-21 10:00:00,40.98,41.01,40.72,40.8,56841.0,40.98,41.01,40.72,40.8,56841.0
2025-03-21 10:30:00,40.8,41.15,40.7,41.03,68145.0,40.8,41.15,40.7,41.03,68145.0
2025-03-21 11:00:00,41.05,41.07,40.85,40.85,19573.0,41.05,41.07,40.85,40.85,19573.0
2025-03-21 11:30:00,40.85,40.98,40.84,40.93,14926.0,40.85,40.98,40.84,40.93,14926.0
2025-03-21 12:00:00,40.92,41.14,40.9,41.11,14118.0,40.92,41.14,40.9,41.11,14118.0
2025-03-21 12:30:00,41.11,41.24,41.05,41.24,26078.0,41.11,41.24,41.05,41.24,26078.0
2025-03-21 13:00:00,41.22,41.22,40.97,40.97,9268.0,41.22,41.22,40.97,40.97,9268.0
2025-03-21 13:30:00,40.97,41.01,40.88,40.94,14494.0,40.97,41.01,40.88,40.94,14494.0
2025-03-21 14:00:00,40.93,40.97,40.84,40.95,20752.0,40.93,40.97,40.84,40.95,20752.0
2025-03-21 14:30:00,40.92,41.08,40.9,41.04,18337.0,40.92,41.08,40.9,41.04,18337.0
2025-03-21 15:00:00,41.01,41.04,40.95,40.98,28805.0,41.01,41.04,40.95,40.98,28805.0
2025-03-21 15:30:00,41.0,41.22,40.88,40.97,239057.0,41.0,41.22,40.88,40.97,239057.0
2025-03-24 09:30:00,41.48,41.65,41.19,41.22,43498.0,41.48,41.65,41.19,41.22,43498.0
2025-03-24 10:00:00,41.22,41.52,41.22,41.42,46748.0,41.22,41.52,41.22,41.42,46748.0
2025-03-24 10:30:00,41.4,41.51,41.33,41.51,47648.0,41.4,41.51,41.33,41.51,47648.0
2025-03-24 11:00:00,41.49,41.52,41.39,41.41,47845.0,41.49,41.52,41.39,41.41,47845.0
2025-03-24 11:30:00,41.42,41.48,41.37,41.41,36268.0,41.42,41.48,41.37,41.41,36268.0
2025-03-24 12:00:00,41.41,41.45,41.35,41.37,23356.0,41.41,41.45,41.35,41.37,23356.0
2025-03-24 12:30:00,41.37,41.42,41.28,41.3,28522.0,41.37,41.42,41.28,41.3,28522.0
2025-03-24 13:00:00,41.3,41.31,41.15,41.3,15453.0,41.3,41.31,41.15,41.3,15453.0
2025-03-24 13:30:00,41.29,41.31,41.19,41.21,20109.0,41.29,41.31,41.19,41.21,20109.0
2025-03-24 14:00:00,41.22,41.25,41.19,41.24,11246.0,41.22,41.25,41.19,41.24,11246.0
2025-03-24 14:30:00,41.23,41.46,41.23,41.43,21533.0,41.23,41.46,41.23,41.43,21533.0
2025-03-24 15:00:00,41.43,41.46,41.4,41.41,57457.0,41.43,41.46,41.4,41.41,57457.0
2025-03-24 15:30:00,41.41,41.47,41.21,41.37,229227.0,41.41,41.47,41.21,41.37,229227.0
2025-03-25 09:30:00,41.54,42.11,41.54,42.01,85479.0,41.54,42.11,41.54,42.01,85479.0
2025-03-25 10:00:00,42.01,42.11,41.83,41.86,60649.0,42.01,42.11,41.83,41.86,60649.0
2025-03-25 10:30:00,41.9,42.01,41.83,41.93,33729.0,41.9,42.01,41.83,41.93,33729.0
2025-03-25 11:00:00,41.94,42.03,41.86,41.89,51825.0,41.94,42.03,41.86,41.89,51825.0
2025-03-25 11:30:00,41.88,41.95,41.77,41.81,26078.0,41.88,41.95,41.77,41.81,26078.0
2025-03-25 12:00:00,41.82,41.84,41.72,41.8,21148.0,41.82,41.84,41.72,41.8,21148.0
2025-03-25 12:30:00,41.8,41.94,41.77,41.79,20494.0,41.8,41.94,41.77,41.79,20494.0
2025-03-25 13:00:00,41.78,41.89,41.76,41.87,20058.0,41.78,41.89,41.76,41.87,20058.0
2025-03-25 13:30:00,41.87,41.94,41.85,41.85,20305.0,41.87,41.94,41.85,41.85,20305.0
2025-03-25 14:00:00,41.86,41.99,41.86,41.92,22372.0,41.86,41.99,41.86,41.92,22372.0
2025-03-25 14:30:00,41.92,42.1,41.88,42.08,80647.0,41.92,42.1,41.88,42.08,80647.0
2025-03-25 15:00:00,42.08,42.11,41.96,42.06,107288.0,42.08,42.11,41.96,42.06,107288.0
2025-03-25 15:30:00,42.06,42.17,41.91,42.03,222537.0,42.06,42.17,41.91,42.03,222537.0
2025-03-26 09:30:00,42.04,42.34,41.49,41.55,23851.0,42.04,42.34,41.49,41.55,23851.0
2025-03-26 10:00:00,41.55,41.86,41.55,41.61,24127.0,41.55,41.86,41.55,41.61,24127.0
2025-03-26 10:30:00,41.64,41.74,41.55,41.59,26273.0,41.64,41.74,41.55,41.59,26273.0
2025-03-26 11:00:00,41.61,42.07,41.61,41.92,47801.0,41.61,42.07,41.61,41.92,47801.0
2025-03-26 11:30:00,41.96,42.02,41.75,41.8,51570.0,41.96,42.02,41.75,41.8,51570.0
2025-03-26 12:00:00,41.79,41.89,41.78,41.88,16386.0,41.79,41.89,41.78,41.88,16386.0
2025-03-26 12:30:00,41.88,41.96,41.73,41.73,60107.0,41.88,41.96,41.73,41.73,60107.0
2025-03-26 13:00:00,41.73,41.77,41.68,41.73,36727.0,41.73,41.77,41.68,41.73,36727.0
2025-03-26 13:30:00,41.73,41.77,41.55,41.55,33038.0,41.73,41.77,41.55,41.55,33038.0
2025-03-26 14:00:00,41.57,41.77,41.55,41.72,28311.0,41.57,41.77,41.55,41.72,28311.0
2025-03-26 14:30:00,41.73,41.73,41.62,41.63,18716.0,41.73,41.73,41.62,41.63,18716.0
2025-03-26 15:00:00,41.63,41.8,41.62,41.69,132830.0,41.63,41.8,41.62,41.69,132830.0
2025-03-26 15:30:00,41.68,41.9,41.64,41.71,241874.0,41.68,41.9,41.64,41.71,241874.0
2025-03-27 09:30:00,41.73,41.73,41.33,41.55,22894.0,41.73,41.73,41.33,41.55,22894.0
2025-03-27 10:00:00,41.6,41.7,41.47,41.54,12842.0,41.6,41.7,41.47,41.54,12842.0
2025-03-27 10:30:00,41.53,41.84,41.53,41.76,15239.0,41.53,41.84,41.53,41.76,15239.0
2025-03-27 11:00:00,41.79,41.79,41.63,41.63,14812.0,41.79,41.79,41.63,41.63,14812.0
2025-03-27 11:30:00,41.64,41.64,41.5,41.57,9257.0,41.64,41.64,41.5,41.57,9257.0
2025-03-27 12:00:00,41.58,41.83,41.58,41.72,20574.0,41.58,41.83,41.58,41.72,20574.0
2025-03-27 12:30:00,41.73,41.76,41.54,41.57,12510.0,41.73,41.76,41.54,41.57,12510.0
2025-03-27 13:00:00,41.56,41.75,41.56,41.69,14197.0,41.56,41.75,41.56,41.69,14197.0
2025-03-27 13:30:00,41.71,41.81,41.68,41.77,15198.0,41.71,41.81,41.68,41.77,15198.0
2025-03-27 14:00:00,41.78,41.81,41.73,41.76,14911.0,41.78,41.81,41.73,41.76,14911.0
2025-03-27 14:30:00,41.75,41.84,41.74,41.77,16834.0,41.75,41.84,41.74,41.77,16834.0
2025-03-27 15:00:00,41.78,41.82,41.73,41.8,16247.0,41.78,41.82,41.73,41.8,16247.0
2025-03-27 15:30:00,41.82,41.86,41.63,41.72,135915.0,41.82,41.86,41.63,41.72,135915.0
2025-03-28 09:30:00,42.42,42.74,42.12,42.12,76023.0,42.42,42.74,42.12,42.12,76023.0
2025-03-28 10:00:00,42.08,42.22,41.78,41.84,58931.0,42.08,42.22,41.78,41.84,58931.0
2025-03-28 10:30:00,41.87,41.88,41.5,41.62,48692.0,41.87,41.88,41.5,41.62,48692.0
2025-03-28 11:00:00,41.62,41.7,41.5,41.6,24288.0,41.62,41.7,41.5,41.6,24288.0
2025-03-28 11:30:00,41.59,41.67,41.57,41.63,20881.0,41.59,41.67,41.57,41.63,20881.0
2025-03-28 12:00:00,41.62,41.67,41.5,41.66,25301.0,41.62,41.67,41.5,41.66,25301.0
2025-03-28 12:30:00,41.66,41.7,41.54,41.54,28268.0,41.66,41.7,41.54,41.54,28268.0
2025-03-28 13:00:00,41.54,41.54,41.27,41.28,10737.0,41.54,41.54,41.27,41.28,10737.0
2025-03-28 13:30:00,41.32,41.37,41.23,41.36,22886.0,41.32,41.37,41.23,41.36,22886.0
2025-03-28 14:00:00,41.36,41.54,41.34,41.51,23704.0,41.36,41.54,41.34,41.51,23704.0
2025-03-28 14:30:00,41.56,41.57,41.46,41.56,27049.0,41.56,41.57,41.46,41.56,27049.0
2025-03-28 15:00:00,41.56,41.73,41.52,41.52,42231.0,41.56,41.73,41.52,41.52,42231.0
2025-03-28 15:30:00,41.52,41.68,41.47,41.66,132014.0,41.52,41.68,41.47,41.66,132014.0
2025-03-31 09:30:00,41.13,41.25,39.99,40.4,56123.0,41.13,41.25,39.99,40.4,56123.0
2025-03-31 10:00:00,40.46,40.64,40.29,40.37,38432.0,40.46,40.64,40.29,40.37,38432.0
2025-03-31 10:30:00,40.33,40.52,40.26,40.39,49203.0,40.33,40.52,40.26,40.39,49203.0
2025-03-31 11:00:00,40.39,40.41,40.1,40.16,43382.0,40.39,40.41,40.1,40.16,43382.0
2025-03-31 11:30:00,40.16,40.42,40.11,40.11,31062.0,40.16,40.42,40.11,40.11,31062.0
2025-03-31 12:00:00,40.14,40.18,40.04,40.18,20210.0,40.14,40.18,40.04,40.18,20210.0
2025-03-31 12:30:00,40.16,40.16,39.85,39.91,50395.0,40.16,40.16,39.85,39.91,50395.0
2025-03-31 13:00:00,39.91,40.09,39.85,39.95,26399.0,39.91,40.09,39.85,39.95,26399.0
2025-03-31 13:30:00,39.98,40.0,39.71,39.79,18247.0,39.98,40.0,39.71,39.79,18247.0
2025-03-31 14:00:00,39.82,40.05,39.82,40.05,22755.0,39.82,40.05,39.82,40.05,22755.0
2025-03-31 14:30:00,40.07,40.26,40.06,40.19,28199.0,40.07,40.26,40.06,40.19,28199.0
2025-03-31 15:00:00,40.2,40.28,40.09,40.1,33973.0,40.2,40.28,40.09,40.1,33973.0
2025-03-31 15:30:00,40.11,40.58,40.1,40.43,169890.0,40.11,40.58,40.1,40.43,169890.0
2025-04-01 09:30:00,40.38,40.62,39.97,40.45,59210.0,40.38,40.62,39.97,40.45,59210.0
2025-04-01 10:00:00,40.33,40.56,40.04,40.54,50600.0,40.33,40.56,40.04,40.54,50600.0
2025-04-01 10:30:00,40.57,40.83,40.54,40.8,23376.0,40.57,40.83,40.54,40.8,23376.0
2025-04-01 11:00:00,40.79,41.07,40.79,40.96,16565.0,40.79,41.07,40.79,40.96,16565.0
2025-04-01 11:30:00,40.94,41.16,40.9,41.13,30100.0,40.94,41.16,40.9,41.13,30100.0
2025-04-01 12:00:00,41.13,41.15,40.9,40.9,23888.0,41.13,41.15,40.9,40.9,23888.0
2025-04-01 12:30:00,40.9,40.93,40.75,40.8,30261.0,40.9,40.93,40.75,40.8,30261.0
2025-04-01 13:00:00,40.8,40.81,40.61,40.66,10300.0,40.8,40.81,40.61,40.66,10300.0
2025-04-01 13:30:00,40.63,40.75,40.55,40.65,24059.0,40.63,40.75,40.55,40.65,24059.0
2025-04-01 14:00:00,40.65,40.65,40.51,40.57,14263.0,40.65,40.65,40.51,40.57,14263.0
2025-04-01 14:30:00,40.56,40.71,40.56,40.7,19197.0,40.56,40.71,40.56,40.7,19197.0
2025-04-01 15:00:00,40.69,40.76,40.6,40.65,19540.0,40.69,40.76,40.6,40.65,19540.0
2025-04-01 15:30:00,40.63,40.92,40.62,40.91,126793.0,40.63,40.92,40.62,40.91,126793.0
2025-04-02 09:30:00,40.28,41.01,40.19,40.84,63207.0,40.28,41.01,40.19,40.84,63207.0
2025-04-02 10:00:00,40.88,40.91,40.62,40.88,21555.0,40.88,40.91,40.62,40.88,21555.0
2025-04-02 10:30:00,40.87,41.08,40.8,40.97,35205.0,40.87,41.08,40.8,40.97,35205.0
2025-04-02 11:00:00,40.92,41.28,40.85,41.12,230831.0,40.92,41.28,40.85,41.12,230831.0
2025-04-02 11:30:00,41.18,41.56,41.18,41.55,87603.0,41.18,41.56,41.18,41.55,87603.0
2025-04-02 12:00:00,41.58,41.9,41.56,41.66,139036.0,41.58,41.9,41.56,41.66,139036.0
2025-04-02 12:30:00,41.69,41.85,41.64,41.8,11970.0,41.69,41.85,41.64,41.8,11970.0
2025-04-02 13:00:00,41.8,41.84,41.73,41.78,28000.0,41.8,41.84,41.73,41.78,28000.0
2025-04-02 13:30:00,41.76,41.76,41.37,41.4,31644.0,41.76,41.76,41.37,41.4,31644.0
2025-04-02 14:00:00,41.42,41.51,41.36,41.37,17244.0,41.42,41.51,41.36,41.37,17244.0
2025-04-02 14:30:00,41.39,41.59,41.39,41.41,30434.0,41.39,41.59,41.39,41.41,30434.0
2025-04-02 15:00:00,41.43,41.51,41.3,41.32,44906.0,41.43,41.51,41.3,41.32,44906.0
2025-04-02 15:30:00,41.3,41.6,41.3,41.55,180062.0,41.3,41.6,41.3,41.55,180062.0
2025-04-03 09:30:00,40.09,40.69,39.99,40.66,81164.0,40.09,40.69,39.99,40.66,81164.0
2025-04-03 10:00:00,40.59,40.68,40.33,40.65,53634.0,40.59,40.68,40.33,40.65,53634.0
2025-04-03 10:30:00,40.66,40.7,40.37,40.47,99247.0,40.66,40.7,40.37,40.47,99247.0
2025-04-03 11:00:00,40.48,40.62,40.16,40.57,74408.0,40.48,40.62,40.16,40.57,74408.0
2025-04-03 11:30:00,40.59,40.71,40.49,40.66,53517.0,40.59,40.71,40.49,40.66,53517.0
2025-04-03 12:00:00,40.67,41.0,40.65,41.0,21904.0,40.67,41.0,40.65,41.0,21904.0
2025-04-03 12:30:00,41.0,41.05,40.78,40.78,66761.0,41.0,41.05,40.78,40.78,66761.0
2025-04-03 13:00:00,40.8,40.83,40.62,40.66,58697.0,40.8,40.83,40.62,40.66,58697.0
2025-04-03 13:30:00,40.62,40.85,40.62,40.69,54529.0,40.62,40.85,40.62,40.69,54529.0
2025-04-03 14:00:00,40.69,40.73,40.49,40.62,47141.0,40.69,40.73,40.49,40.62,47141.0
2025-04-03 14:30:00,40.64,40.69,40.54,40.64,32873.0,40.64,40.69,40.54,40.64,32873.0
2025-04-03 15:00:00,40.63,40.63,40.32,40.39,24641.0,40.63,40.63,40.32,40.39,24641.0
2025-04-03 15:30:00,40.39,40.58,40.34,40.49,175107.0,40.39,40.58,40.34,40.49,175107.0
2025-04-04 09:30:00,39.57,39.88,38.83,39.37,80513.0,39.57,39.88,38.83,39.37,80513.0
2025-04-04 10:00:00,39.3,39.43,38.99,39.0,100457.0,39.3,39.43,38.99,39.0,100457.0
2025-04-04 10:30:00,39.0,39.06,38.4,38.86,109013.0,39.0,39.06,38.4,38.86,109013.0
2025-04-04 11:00:00,38.83,39.7,38.74,39.13,141401.0,38.83,39.7,38.74,39.13,141401.0
2025-04-04 11:30:00,39.07,39.26,38.84,38.91,67874.0,39.07,39.26,38.84,38.91,67874.0
2025-04-04 12:00:00,38.93,38.96,38.29,38.34,69379.0,38.93,38.96,38.29,38.34,69379.0
2025-04-04 12:30:00,38.34,38.48,38.02,38.24,61974.0,38.34,38.48,38.02,38.24,61974.0
2025-04-04 13:00:00,38.25,38.46,38.18,38.42,41033.0,38.25,38.46,38.18,38.42,41033.0
2025-04-04 13:30:00,38.41,38.65,38.35,38.63,48951.0,38.41,38.65,38.35,38.63,48951.0
2025-04-04 14:00:00,38.65,38.8,38.18,38.22,51319.0,38.65,38.8,38.18,38.22,51319.0
2025-04-04 14:30:00,38.19,38.24,37.81,37.9,59191.0,38.19,38.24,37.81,37.9,59191.0
2025-04-04 15:00:00,37.93,38.23,37.82,38.15,110877.0,37.93,38.23,37.82,38.15,110877.0
2025-04-04 15:30:00,38.13,38.46,38.1,38.37,434173.0,38.13,38.46,38.1,38.37,434173.0
2025-04-07 09:30:00,37.08,37.74,36.53,37.69,88597.0,37.08,37.74,36.53,37.69,88597.0
2025-04-07 10:00:00,37.73,39.71,37.33,37.33,68907.0,37.73,39.71,37.33,37.33,68907.0
2025-04-07 10:30:00,37.32,38.41,37.19,38.33,59079.0,37.32,38.41,37.19,38.33,59079.0
2025-04-07 11:00:00,38.23,38.49,37.27,37.42,56879.0,38.23,38.49,37.27,37.42,56879.0
2025-04-07 11:30:00,37.39,38.2,37.39,37.88,34914.0,37.39,38.2,37.39,37.88,34914.0
2025-04-07 12:00:00,37.81,38.15,37.45,38.06,42630.0,37.81,38.15,37.45,38.06,42630.0
2025-04-07 12:30:00,38.08,38.24,37.43,37.45,48922.0,38.08,38.24,37.43,37.45,48922.0
2025-04-07 13:00:00,37.5,38.28,37.44,38.28,50472.0,37.5,38.28,37.44,38.28,50472.0
2025-04-07 13:30:00,38.22,38.59,38.02,38.52,50583.0,38.22,38.59,38.02,38.52,50583.0
2025-04-07 14:00:00,38.54,38.54,37.97,37.97,58093.0,38.54,38.54,37.97,37.97,58093.0
2025-04-07 14:30:00,37.99,38.35,37.95,38.01,62101.0,37.99,38.35,37.95,38.01,62101.0
2025-04-07 15:00:00,38.02,38.19,37.81,37.86,92186.0,38.02,38.19,37.81,37.86,92186.0
2025-04-07 15:30:00,37.88,38.3,37.88,38.03,244261.0,37.88,38.3,37.88,38.03,244261.0
2025-04-08 09:30:00,39.08,39.56,38.71,39.54,85981.0,39.08,39.56,38.71,39.54,85981.0
2025-04-08 10:00:00,39.54,39.94,39.46,39.75,94373.0,39.54,39.94,39.46,39.75,94373.0
2025-04-08 10:30:00,39.76,40.03,39.65,39.68,78354.0,39.76,40.03,39.65,39.68,78354.0
2025-04-08 11:00:00,39.64,39.76,39.48,39.65,63425.0,39.64,39.76,39.48,39.65,63425.0
2025-04-08 11:30:00,39.71,39.96,39.58,39.69,93704.0,39.71,39.96,39.58,39.69,93704.0
2025-04-08 12:00:00,39.66,39.8,39.36,39.48,49295.0,39.66,39.8,39.36,39.48,49295.0
2025-04-08 12:30:00,39.51,39.54,39.01,39.02,89189.0,39.51,39.54,39.01,39.02,89189.0
2025-04-08 13:00:00,39.02,39.27,38.7,38.84,64255.0,39.02,39.27,38.7,38.84,64255.0
2025-04-08 13:30:00,38.84,39.28,38.71,39.25,71560.0,38.84,39.28,38.71,39.25,71560.0
2025-04-08 14:00:00,39.22,39.33,38.86,38.86,75540.0,39.22,39.33,38.86,38.86,75540.0
2025-04-08 14:30:00,38.91,39.37,38.82,38.84,71568.0,38.91,39.37,38.82,38.84,71568.0
2025-04-08 15:00:00,38.84,38.88,38.26,38.45,133783.0,38.84,38.88,38.26,38.45,133783.0
2025-04-08 15:30:00,38.42,38.42,37.59,37.96,424769.0,38.42,38.42,37.59,37.96,424769.0
2025-04-09 09:30:00,37.56,38.49,37.07,38.26,85447.0,37.56,38.49,37.07,38.26,85447.0
2025-04-09 10:00:00,38.26,38.87,38.25,38.75,177185.0,38.26,38.87,38.25,38.75,177185.0
2025-04-09 10:30:00,38.77,39.06,38.45,38.48,114744.0,38.77,39.06,38.45,38.48,114744.0
2025-04-09 11:00:00,38.48,38.97,38.47,38.77,56147.0,38.48,38.97,38.47,38.77,56147.0
2025-04-09 11:30:00,38.78,38.91,38.48,38.72,50678.0,38.78,38.91,38.48,38.72,50678.0
2025-04-09 12:00:00,38.7,39.05,38.65,38.93,48357.0,38.7,39.05,38.65,38.93,48357.0
2025-04-09 12:30:00,38.91,39.07,38.88,38.97,32723.0,38.91,39.07,38.88,38.97,32723.0
2025-04-09 13:00:00,38.98,41.32,38.88,40.4,124329.0,38.98,41.32,38.88,40.4,124329.0
2025-04-09 13:30:00,40.45,41.7,40.34,41.7,177607.0,40.45,41.7,40.34,41.7,177607.0
2025-04-09 14:00:00,41.77,42.05,41.34,41.95,121941.0,41.77,42.05,41.34,41.95,121941.0
2025-04-09 14:30:00,41.92,42.06,41.42,41.59,122817.0,41.92,42.06,41.42,41.59,122817.0
2025-04-09 15:00:00,41.62,42.37,41.5,42.09,175878.0,41.62,42.37,41.5,42.09,175878.0
2025-04-09 15:30:00,42.11,42.17,40.98,41.35,598563.0,42.11,42.17,40.98,41.35,598563.0
2025-04-10 09:30:00,40.65,41.15,39.87,41.01,69732.0,40.65,41.15,39.87,41.01,69732.0
2025-04-10 10:00:00,41.02,41.18,40.73,41.09,93830.0,41.02,41.18,40.73,41.09,93830.0
2025-04-10 10:30:00,41.09,41.19,40.47,40.47,60194.0,41.09,41.19,40.47,40.47,60194.0
2025-04-10 11:00:00,40.47,40.76,40.21,40.24,28686.0,40.47,40.76,40.21,40.24,28686.0
2025-04-10 11:30:00,40.23,40.3,40.08,40.13,27238.0,40.23,40.3,40.08,40.13,27238.0
2025-04-10 12:00:00,40.16,40.22,39.63,39.66,18379.0,40.16,40.22,39.63,39.66,18379.0
2025-04-10 12:30:00,39.67,40.22,39.67,40.18,58323.0,39.67,40.22,39.67,40.18,58323.0
2025-04-10 13:00:00,40.16,40.53,39.78,40.32,26687.0,40.16,40.53,39.78,40.32,26687.0
2025-04-10 13:30:00,40.29,40.86,40.21,40.77,46189.0,40.29,40.86,40.21,40.77,46189.0
2025-04-10 14:00:00,40.76,41.28,40.67,41.27,55231.0,40.76,41.28,40.67,41.27,55231.0
2025-04-10 14:30:00,41.28,41.39,40.8,41.0,52778.0,41.28,41.39,40.8,41.0,52778.0
2025-04-10 15:00:00,40.92,41.34,40.88,40.88,46388.0,40.92,41.34,40.88,40.88,46388.0
2025-04-10 15:30:00,40.94,41.25,40.63,41.13,207733.0,40.94,41.25,40.63,41.13,207733.0
2025-04-11 09:30:00,41.19,41.96,40.8,41.16,14493.0,41.19,41.96,40.8,41.16,14493.0
2025-04-11 10:00:00,40.92,40.92,40.27,40.37,22076.0,40.92,40.92,40.27,40.37,22076.0
2025-04-11 10:30:00,40.36,40.8,40.35,40.69,11087.0,40.36,40.8,40.35,40.69,11087.0
2025-04-11 11:00:00,40.77,40.86,40.31,40.64,37308.0,40.77,40.86,40.31,40.64,37308.0
2025-04-11 11:30:00,40.62,40.89,40.6,40.81,20009.0,40.62,40.89,40.6,40.81,20009.0
2025-04-11 12:00:00,40.84,40.94,40.55,40.73,39176.0,40.84,40.94,40.55,40.73,39176.0
2025-04-11 12:30:00,40.73,41.3,40.73,41.16,35593.0,40.73,41.3,40.73,41.16,35593.0
2025-04-11 13:00:00,41.12,41.17,41.02,41.07,15715.0,41.12,41.17,41.02,41.07,15715.0
2025-04-11 13:30:00,41.07,41.41,40.96,41.28,81213.0,41.07,41.41,40.96,41.28,81213.0
2025-04-11 14:00:00,41.31,41.4,41.15,41.27,28873.0,41.31,41.4,41.15,41.27,28873.0
2025-04-11 14:30:00,41.33,41.52,41.14,41.26,14077.0,41.33,41.52,41.14,41.26,14077.0
2025-04-11 15:00:00,41.24,41.41,41.18,41.34,25001.0,41.24,41.41,41.18,41.34,25001.0
2025-04-11 15:30:00,41.34,41.49,41.13,41.29,144218.0,41.34,41.49,41.13,41.29,144218.0
2025-04-14 09:30:00,42.09,42.12,40.89,41.46,33881.0,42.09,42.12,40.89,41.46,33881.0
2025-04-14 10:00:00,41.38,41.66,41.34,41.62,28159.0,41.38,41.66,41.34,41.62,28159.0
2025-04-14 10:30:00,41.64,41.66,41.54,41.65,35521.0,41.64,41.66,41.54,41.65,35521.0
2025-04-14 11:00:00,41.63,41.65,41.24,41.34,39771.0,41.63,41.65,41.24,41.34,39771.0
2025-04-14 11:30:00,41.33,41.45,40.96,41.07,35776.0,41.33,41.45,40.96,41.07,35776.0
2025-04-14 12:00:00,41.03,41.35,41.01,41.19,33826.0,41.03,41.35,41.01,41.19,33826.0
2025-04-14 12:30:00,41.19,41.25,40.99,41.02,64337.0,41.19,41.25,40.99,41.02,64337.0
2025-04-14 13:00:00,41.02,41.41,40.99,41.36,48402.0,41.02,41.41,40.99,41.36,48402.0
2025-04-14 13:30:00,41.37,41.55,41.34,41.54,28337.0,41.37,41.55,41.34,41.54,28337.0
2025-04-14 14:00:00,41.54,41.7,41.5,41.69,15987.0,41.54,41.7,41.5,41.69,15987.0
2025-04-14 14:30:00,41.69,41.8,41.66,41.73,36946.0,41.69,41.8,41.66,41.73,36946.0
2025-04-14 15:00:00,41.73,41.76,41.61,41.67,79375.0,41.73,41.76,41.61,41.67,79375.0
2025-04-14 15:30:00,41.74,41.9,41.64,41.66,115044.0,41.74,41.9,41.64,41.66,115044.0
2025-04-15 09:30:00,41.88,42.12,41.65,42.02,21685.0,41.88,42.12,41.65,42.02,21685.0
2025-04-15 10:00:00,42.0,42.13,41.8,41.89,23551.0,42.0,42.13,41.8,41.89,23551.0
2025-04-15 10:30:00,41.91,41.99,41.67,41.86,24063.0,41.91,41.99,41.67,41.86,24063.0
2025-04-15 11:00:00,41.83,42.0,41.8,41.89,37381.0,41.83,42.0,41.8,41.89,37381.0
2025-04-15 11:30:00,41.89,41.97,41.79,41.94,38939.0,41.89,41.97,41.79,41.94,38939.0
2025-04-15 12:00:00,41.97,42.12,41.91,42.0,8837.0,41.97,42.12,41.91,42.0,8837.0
2025-04-15 12:30:00,41.99,42.0,41.78,41.81,4120.0,41.99,42.0,41.78,41.81,4120.0
2025-04-15 13:00:00,41.78,41.85,41.58,41.58,12190.0,41.78,41.85,41.58,41.58,12190.0
2025-04-15 13:30:00,41.55,41.69,41.55,41.69,13702.0,41.55,41.69,41.55,41.69,13702.0
2025-04-15 14:00:00,41.69,41.7,41.41,41.46,16323.0,41.69,41.7,41.41,41.46,16323.0
2025-04-15 14:30:00,41.46,41.61,41.43,41.56,17267.0,41.46,41.61,41.43,41.56,17267.0
2025-04-15 15:00:00,41.55,41.63,41.49,41.51,26317.0,41.55,41.63,41.49,41.51,26317.0
2025-04-15 15:30:00,41.53,41.71,41.5,41.66,86518.0,41.53,41.71,41.5,41.66,86518.0
2025-04-16 09:30:00,41.31,41.97,40.98,41.07,20440.0,41.31,41.97,40.98,41.07,20440.0
2025-04-16 10:00:00,41.05,41.18,40.93,41.13,17821.0,41.05,41.18,40.93,41.13,17821.0
2025-04-16 10:30:00,41.09,41.37,41.07,41.28,30237.0,41.09,41.37,41.07,41.28,30237.0
2025-04-16 11:00:00,41.27,41.55,41.14,41.44,37275.0,41.27,41.55,41.14,41.44,37275.0
2025-04-16 11:30:00,41.4,41.42,41.25,41.25,8410.0,41.4,41.42,41.25,41.25,8410.0
2025-04-16 12:00:00,41.24,41.26,41.05,41.11,12010.0,41.24,41.26,41.05,41.11,12010.0
2025-04-16 12:30:00,41.14,41.2,41.02,41.03,35333.0,41.14,41.2,41.02,41.03,35333.0
2025-04-16 13:00:00,41.0,41.07,40.92,41.03,11081.0,41.0,41.07,40.92,41.03,11081.0
2025-04-16 13:30:00,40.97,40.97,40.66,40.68,19127.0,40.97,40.97,40.66,40.68,19127.0
2025-04-16 14:00:00,40.76,40.83,40.65,40.8,18464.0,40.76,40.83,40.65,40.8,18464.0
2025-04-16 14:30:00,40.8,40.8,40.5,40.5,7947.0,40.8,40.8,40.5,40.5,7947.0
2025-04-16 15:00:00,40.55,40.55,40.3,40.36,31970.0,40.55,40.55,40.3,40.36,31970.0
2025-04-16 15:30:00,40.4,40.9,40.37,40.84,211266.0,40.4,40.9,40.37,40.84,211266.0
2025-04-17 09:30:00,40.69,40.98,40.02,40.71,64940.0,40.69,40.98,40.02,40.71,64940.0
2025-04-17 10:00:00,40.66,40.68,40.29,40.3,6676.0,40.66,40.68,40.29,40.3,6676.0
2025-04-17 10:30:00,40.25,40.53,40.18,40.45,15445.0,40.25,40.53,40.18,40.45,15445.0
2025-04-17 11:00:00,40.46,40.76,40.44,40.65,17700.0,40.46,40.76,40.44,40.65,17700.0
2025-04-17 11:30:00,40.67,40.77,40.54,40.55,7667.0,40.67,40.77,40.54,40.55,7667.0
2025-04-17 12:00:00,40.55,40.67,40.47,40.54,47955.0,40.55,40.67,40.47,40.54,47955.0
2025-04-17 12:30:00,40.49,40.65,40.43,40.56,15507.0,40.49,40.65,40.43,40.56,15507.0
2025-04-17 13:00:00,40.57,40.57,40.37,40.42,15265.0,40.57,40.57,40.37,40.42,15265.0
2025-04-17 13:30:00,40.4,40.53,40.39,40.45,12965.0,40.4,40.53,40.39,40.45,12965.0
2025-04-17 14:00:00,40.44,40.58,40.42,40.51,27211.0,40.44,40.58,40.42,40.51,27211.0
2025-04-17 14:30:00,40.52,40.61,40.41,40.41,25566.0,40.52,40.61,40.41,40.41,25566.0
2025-04-17 15:00:00,40.42,40.49,40.4,40.43,18736.0,40.42,40.49,40.4,40.43,18736.0
2025-04-17 15:30:00,40.44,40.5,40.31,40.39,143808.0,40.44,40.5,40.31,40.39,143808.0
2025-04-21 09:30:00,40.11,40.23,39.69,39.82,12210.0,40.11,40.23,39.69,39.82,12210.0
2025-04-21 10:00:00,39.79,39.84,39.53,39.63,6929.0,39.79,39.84,39.53,39.63,6929.0
2025-04-21 10:30:00,39.65,39.88,39.6,39.69,14673.0,39.65,39.88,39.6,39.69,14673.0
2025-04-21 11:00:00,39.69,39.75,39.53,39.62,18665.0,39.69,39.75,39.53,39.62,18665.0
2025-04-21 11:30:00,39.64,39.65,39.48,39.51,9350.0,39.64,39.65,39.48,39.51,9350.0
2025-04-21 12:00:00,39.52,39.57,39.4,39.46,7558.0,39.52,39.57,39.4,39.46,7558.0
2025-04-21 12:30:00,39.46,39.56,39.36,39.37,10603.0,39.46,39.56,39.36,39.37,10603.0
2025-04-21 13:00:00,39.38,39.41,39.13,39.22,20132.0,39.38,39.41,39.13,39.22,20132.0
2025-04-21 13:30:00,39.19,39.23,39.05,39.08,8481.0,39.19,39.23,39.05,39.08,8481.0
2025-04-21 14:00:00,39.1,39.16,39.02,39.1,37027.0,39.1,39.16,39.02,39.1,37027.0
2025-04-21 14:30:00,39.13,39.14,38.93,38.93,15285.0,39.13,39.14,38.93,38.93,15285.0
2025-04-21 15:00:00,38.94,39.22,38.93,39.14,15856.0,38.94,39.22,38.93,39.14,15856.0
2025-04-21 15:30:00,39.14,39.48,39.13,39.45,146673.0,39.14,39.48,39.13,39.45,146673.0
2025-04-22 09:30:00,39.91,40.28,39.79,39.98,26917.0,39.91,40.28,39.79,39.98,26917.0
2025-04-22 10:00:00,39.98,40.15,39.91,40.01,17382.0,39.98,40.15,39.91,40.01,17382.0
2025-04-22 10:30:00,39.98,40.19,39.95,40.06,40129.0,39.98,40.19,39.95,40.06,40129.0
2025-04-22 11:00:00,40.08,40.24,40.08,40.16,21635.0,40.08,40.24,40.08,40.16,21635.0
2025-04-22 11:30:00,40.15,40.22,40.02,40.11,43459.0,40.15,40.22,40.02,40.11,43459.0
2025-04-22 12:00:00,40.13,40.45,40.11,40.43,35011.0,40.13,40.45,40.11,40.43,35011.0
2025-04-22 12:30:00,40.42,40.58,40.37,40.38,38128.0,40.42,40.58,40.37,40.38,38128.0
2025-04-22 13:00:00,40.41,40.62,40.06,40.09,28637.0,40.41,40.62,40.06,40.09,28637.0
2025-04-22 13:30:00,40.08,40.14,40.01,40.05,24609.0,40.08,40.14,40.01,40.05,24609.0
2025-04-22 14:00:00,40.05,40.3,40.05,40.27,36517.0,40.05,40.3,40.05,40.27,36517.0
2025-04-22 14:30:00,40.27,40.35,40.14,40.27,46695.0,40.27,40.35,40.14,40.27,46695.0
2025-04-22 15:00:00,40.27,40.31,40.1,40.15,84991.0,40.27,40.31,40.1,40.15,84991.0
2025-04-22 15:30:00,40.15,40.42,40.14,40.34,105896.0,40.15,40.42,40.14,40.34,105896.0
2025-04-23 09:30:00,41.36,42.21,40.68,41.94,69981.0,41.36,42.21,40.68,41.94,69981.0
2025-04-23 10:00:00,42.05,42.07,41.72,41.89,30837.0,42.05,42.07,41.72,41.89,30837.0
2025-04-23 10:30:00,41.87,42.08,41.73,41.8,28126.0,41.87,42.08,41.73,41.8,28126.0
2025-04-23 11:00:00,41.83,41.88,41.64,41.71,38234.0,41.83,41.88,41.64,41.71,38234.0
2025-04-23 11:30:00,41.66,41.67,41.39,41.57,25957.0,41.66,41.67,41.39,41.57,25957.0
2025-04-23 12:00:00,41.57,41.57,41.27,41.4,23784.0,41.57,41.57,41.27,41.4,23784.0
2025-04-23 12:30:00,41.4,41.59,41.39,41.59,20337.0,41.4,41.59,41.39,41.59,20337.0
2025-04-23 13:00:00,41.58,41.93,41.46,41.84,36022.0,41.58,41.93,41.46,41.84,36022.0
2025-04-23 13:30:00,41.86,41.92,41.7,41.85,33745.0,41.86,41.92,41.7,41.85,33745.0
2025-04-23 14:00:00,41.86,42.05,41.83,41.83,44544.0,41.86,42.05,41.83,41.83,44544.0
2025-04-23 14:30:00,41.84,41.86,41.55,41.65,30507.0,41.84,41.86,41.55,41.65,30507.0
2025-04-23 15:00:00,41.66,41.68,41.32,41.37,22103.0,41.66,41.68,41.32,41.37,22103.0
2025-04-23 15:30:00,41.37,41.47,41.22,41.28,240743.0,41.37,41.47,41.22,41.28,240743.0
2025-04-24 09:30:00,41.67,42.01,41.29,41.87,49115.0,41.67,42.01,41.29,41.87,49115.0
2025-04-24 10:00:00,41.81,41.81,41.5,41.71,70907.0,41.81,41.81,41.5,41.71,70907.0
2025-04-24 10:30:00,41.75,41.88,41.53,41.64,160340.0,41.75,41.88,41.53,41.64,160340.0
2025-04-24 11:00:00,41.61,41.78,41.58,41.73,44235.0,41.61,41.78,41.58,41.73,44235.0
2025-04-24 11:30:00,41.73,41.8,41.67,41.72,144551.0,41.73,41.8,41.67,41.72,144551.0
2025-04-24 12:00:00,41.72,41.88,41.71,41.85,28205.0,41.72,41.88,41.71,41.85,28205.0
2025-04-24 12:30:00,41.88,41.96,41.84,41.85,18626.0,41.88,41.96,41.84,41.85,18626.0
2025-04-24 13:00:00,41.84,41.91,41.79,41.88,15468.0,41.84,41.91,41.79,41.88,15468.0
2025-04-24 13:30:00,41.88,41.89,41.76,41.78,16426.0,41.88,41.89,41.76,41.78,16426.0
2025-04-24 14:00:00,41.78,41.87,41.76,41.83,22272.0,41.78,41.87,41.76,41.83,22272.0
2025-04-24 14:30:00,41.83,41.94,41.81,41.87,46703.0,41.83,41.94,41.81,41.87,46703.0
2025-04-24 15:00:00,41.84,41.85,41.7,41.72,25589.0,41.84,41.85,41.7,41.72,25589.0
2025-04-24 15:30:00,41.74,41.85,41.61,41.63,145231.0,41.74,41.85,41.61,41.63,145231.0
2025-04-25 09:30:00,41.52,41.58,41.18,41.26,22212.0,41.52,41.58,41.18,41.26,22212.0
2025-04-25 10:00:00,41.27,41.65,41.27,41.45,10495.0,41.27,41.65,41.27,41.45,10495.0
2025-04-25 10:30:00,41.47,41.54,41.39,41.53,10319.0,41.47,41.54,41.39,41.53,10319.0
2025-04-25 11:00:00,41.55,41.76,41.55,41.64,43625.0,41.55,41.76,41.55,41.64,43625.0
2025-04-25 11:30:00,41.66,41.71,41.62,41.68,28824.0,41.66,41.71,41.62,41.68,28824.0
2025-04-25 12:00:00,41.69,41.87,41.65,41.84,14950.0,41.69,41.87,41.65,41.84,14950.0
2025-04-25 12:30:00,41.84,41.97,41.84,41.95,11101.0,41.84,41.97,41.84,41.95,11101.0
2025-04-25 13:00:00,41.96,42.15,41.94,42.15,22107.0,41.96,42.15,41.94,42.15,22107.0
2025-04-25 13:30:00,42.12,42.23,41.96,42.05,52492.0,42.12,42.23,41.96,42.05,52492.0
2025-04-25 14:00:00,42.09,42.2,42.07,42.17,18799.0,42.09,42.2,42.07,42.17,18799.0
2025-04-25 14:30:00,42.19,42.23,42.11,42.15,21092.0,42.19,42.23,42.11,42.15,21092.0
2025-04-25 15:00:00,42.14,42.21,42.11,42.11,21095.0,42.14,42.21,42.11,42.11,21095.0
2025-04-25 15:30:00,42.11,42.33,41.93,42.26,126826.0,42.11,42.33,41.93,42.26,126826.0
2025-04-28 09:30:00,42.24,42.69,41.97,42.39,17498.0,42.24,42.69,41.97,42.39,17498.0
2025-04-28 10:00:00,42.34,42.51,42.31,42.48,9046.0,42.34,42.51,42.31,42.48,9046.0
2025-04-28 10:30:00,42.48,42.49,42.26,42.33,18407.0,42.48,42.49,42.26,42.33,18407.0
2025-04-28 11:00:00,42.36,42.45,42.23,42.27,11965.0,42.36,42.45,42.23,42.27,11965.0
2025-04-28 11:30:00,42.26,42.38,42.15,42.23,16582.0,42.26,42.38,42.15,42.23,16582.0
2025-04-28 12:00:00,42.2,42.21,42.01,42.02,5682.0,42.2,42.21,42.01,42.02,5682.0
2025-04-28 12:30:00,42.04,42.07,41.92,41.96,13171.0,42.04,42.07,41.92,41.96,13171.0
2025-04-28 13:00:00,41.97,41.97,41.82,41.82,9903.0,41.97,41.97,41.82,41.82,9903.0
2025-04-28 13:30:00,41.83,41.95,41.82,41.93,6917.0,41.83,41.95,41.82,41.93,6917.0
2025-04-28 14:00:00,41.91,41.94,41.8,41.9,10437.0,41.91,41.94,41.8,41.9,10437.0
2025-04-28 14:30:00,41.89,42.05,41.89,42.02,10811.0,41.89,42.05,41.89,42.02,10811.0
2025-04-28 15:00:00,42.04,42.25,42.02,42.12,33396.0,42.04,42.25,42.02,42.12,33396.0
2025-04-28 15:30:00,42.12,42.29,42.07,42.21,151783.0,42.12,42.29,42.07,42.21,151783.0
2025-04-29 09:30:00,42.21,42.59,42.15,42.35,46720.0,42.21,42.59,42.15,42.35,46720.0
2025-04-29 10:00:00,42.35,42.54,42.33,42.41,17613.0,42.35,42.54,42.33,42.41,17613.0
2025-04-29 10:30:00,42.42,42.61,42.39,42.61,37605.0,42.42,42.61,42.39,42.61,37605.0
2025-04-29 11:00:00,42.62,42.64,42.52,42.54,10945.0,42.62,42.64,42.52,42.54,10945.0
2025-04-29 11:30:00,42.5,42.76,42.49,42.63,12269.0,42.5,42.76,42.49,42.63,12269.0
2025-04-29 12:00:00,42.66,42.74,42.64,42.73,12199.0,42.66,42.74,42.64,42.73,12199.0
2025-04-29 12:30:00,42.74,42.82,42.59,42.62,11480.0,42.74,42.82,42.59,42.62,11480.0
2025-04-29 13:00:00,42.62,42.82,42.59,42.76,13403.0,42.62,42.82,42.59,42.76,13403.0
2025-04-29 13:30:00,42.77,42.83,42.75,42.79,20005.0,42.77,42.83,42.75,42.79,20005.0
2025-04-29 14:00:00,42.8,42.85,42.78,42.79,18800.0,42.8,42.85,42.78,42.79,18800.0
2025-04-29 14:30:00,42.77,42.88,42.73,42.87,12389.0,42.77,42.88,42.73,42.87,12389.0
2025-04-29 15:00:00,42.88,42.94,42.87,42.91,39726.0,42.88,42.94,42.87,42.91,39726.0
2025-04-29 15:30:00,42.91,43.02,42.79,42.83,179053.0,42.91,43.02,42.79,42.83,179053.0
2025-04-30 09:30:00,42.16,42.4,41.72,42.21,41101.0,42.16,42.4,41.72,42.21,41101.0
2025-04-30 10:00:00,42.26,42.66,42.2,42.65,19903.0,42.26,42.66,42.2,42.65,19903.0
2025-04-30 10:30:00,42.65,42.71,42.5,42.58,17805.0,42.65,42.71,42.5,42.58,17805.0
2025-04-30 11:00:00,42.58,42.9,42.57,42.85,10013.0,42.58,42.9,42.57,42.85,10013.0
2025-04-30 11:30:00,42.82,42.98,42.81,42.92,11598.0,42.82,42.98,42.81,42.92,11598.0
2025-04-30 12:00:00,42.94,42.94,42.7,42.72,8036.0,42.94,42.94,42.7,42.72,8036.0
2025-04-30 12:30:00,42.7,42.77,42.69,42.71,4941.0,42.7,42.77,42.69,42.71,4941.0
2025-04-30 13:00:00,42.74,42.84,42.69,42.84,41147.0,42.74,42.84,42.69,42.84,41147.0
2025-04-30 13:30:00,42.83,42.91,42.76,42.76,11828.0,42.83,42.91,42.76,42.76,11828.0
2025-04-30 14:00:00,42.73,42.85,42.69,42.73,25572.0,42.73,42.85,42.69,42.73,25572.0
2025-04-30 14:30:00,42.72,42.76,42.65,42.68,15389.0,42.72,42.76,42.65,42.68,15389.0
2025-04-30 15:00:00,42.66,42.77,42.64,42.66,33921.0,42.66,42.77,42.64,42.66,33921.0
2025-04-30 15:30:00,42.65,42.96,42.64,42.82,132228.0,42.65,42.96,42.64,42.82,132228.0
2025-05-01 09:30:00,43.41,43.41,42.8,42.9,23001.0,43.41,43.41,42.8,42.9,23001.0
2025-05-01 10:00:00,42.94,43.1,42.84,43.05,7716.0,42.94,43.1,42.84,43.05,7716.0
2025-05-01 10:30:00,43.05,43.22,42.98,43.19,13263.0,43.05,43.22,42.98,43.19,13263.0
2025-05-01 11:00:00,43.19,43.24,43.14,43.14,16698.0,43.19,43.24,43.14,43.14,16698.0
2025-05-01 11:30:00,43.13,43.16,42.85,42.9,28119.0,43.13,43.16,42.85,42.9,28119.0
2025-05-01 12:00:00,42.88,42.89,42.71,42.89,7058.0,42.88,42.89,42.71,42.89,7058.0
2025-05-01 12:30:00,42.89,43.08,42.89,42.96,15187.0,42.89,43.08,42.89,42.96,15187.0
2025-05-01 13:00:00,42.93,43.14,42.93,43.05,13069.0,42.93,43.14,42.93,43.05,13069.0
2025-05-01 13:30:00,43.05,43.07,42.9,42.94,9635.0,43.05,43.07,42.9,42.94,9635.0
2025-05-01 14:00:00,42.96,43.01,42.88,42.93,7313.0,42.96,43.01,42.88,42.93,7313.0
2025-05-01 14:30:00,42.93,43.01,42.91,43.01,11111.0,42.93,43.01,42.91,43.01,11111.0
2025-05-01 15:00:00,42.99,43.05,42.95,43.01,11045.0,42.99,43.05,42.95,43.01,11045.0
2025-05-01 15:30:00,42.99,43.08,42.67,42.68,90404.0,42.99,43.08,42.67,42.68,90404.0
2025-05-02 09:30:00,43.17,43.5,43.1,43.31,19796.0,43.17,43.5,43.1,43.31,19796.0
2025-05-02 10:00:00,43.32,43.41,43.26,43.37,13089.0,43.32,43.41,43.26,43.37,13089.0
2025-05-02 10:30:00,43.31,43.34,43.16,43.29,21881.0,43.31,43.34,43.16,43.29,21881.0
2025-05-02 11:00:00,43.29,43.31,43.05,43.05,13553.0,43.29,43.31,43.05,43.05,13553.0
2025-05-02 11:30:00,43.05,43.29,43.04,43.28,28398.0,43.05,43.29,43.04,43.28,28398.0
2025-05-02 12:00:00,43.28,43.36,43.26,43.32,19736.0,43.28,43.36,43.26,43.32,19736.0
2025-05-02 12:30:00,43.3,43.31,43.25,43.29,19833.0,43.3,43.31,43.25,43.29,19833.0
2025-05-02 13:00:00,43.27,43.29,43.1,43.11,7732.0,43.27,43.29,43.1,43.11,7732.0
2025-05-02 13:30:00,43.1,43.17,43.08,43.1,11135.0,43.1,43.17,43.08,43.1,11135.0
2025-05-02 14:00:00,43.1,43.23,43.1,43.15,10088.0,43.1,43.23,43.1,43.15,10088.0
2025-05-02 14:30:00,43.14,43.24,43.1,43.11,10543.0,43.14,43.24,43.1,43.11,10543.0
2025-05-02 15:00:00,43.11,43.16,43.06,43.12,18731.0,43.11,43.16,43.06,43.12,18731.0
2025-05-02 15:30:00,43.12,43.12,42.94,43.0,168810.0,43.12,43.12,42.94,43.0,168810.0
2025-05-05 09:30:00,42.84,43.67,42.74,43.66,25967.0,42.84,43.67,42.74,43.66,25967.0
2025-05-05 10:00:00,43.66,44.2,43.64,44.2,45943.0,43.66,44.2,43.64,44.2,45943.0
2025-05-05 10:30:00,44.15,44.3,44.03,44.18,58079.0,44.15,44.3,44.03,44.18,58079.0
2025-05-05 11:00:00,44.16,44.21,44.0,44.0,54872.0,44.16,44.21,44.0,44.0,54872.0
2025-05-05 11:30:00,44.02,44.05,43.92,43.99,54674.0,44.02,44.05,43.92,43.99,54674.0
2025-05-05 12:00:00,44.01,44.27,43.97,44.27,39093.0,44.01,44.27,43.97,44.27,39093.0
2025-05-05 12:30:00,44.25,44.35,44.15,44.23,17830.0,44.25,44.35,44.15,44.23,17830.0
2025-05-05 13:00:00,44.23,44.48,44.11,44.35,52745.0,44.23,44.48,44.11,44.35,52745.0
2025-05-05 13:30:00,44.34,44.48,44.32,44.36,87644.0,44.34,44.48,44.32,44.36,87644.0
2025-05-05 14:00:00,44.38,44.46,44.35,44.37,51906.0,44.38,44.46,44.35,44.37,51906.0
2025-05-05 14:30:00,44.38,44.42,44.31,44.31,36725.0,44.38,44.42,44.31,44.31,36725.0
2025-05-05 15:00:00,44.3,44.34,44.21,44.21,41725.0,44.3,44.34,44.21,44.21,41725.0
2025-05-05 15:30:00,44.21,44.22,43.82,43.82,244886.0,44.21,44.22,43.82,43.82,244886.0
2025-05-06 09:30:00,43.23,44.04,43.07,43.9,132398.0,43.23,44.04,43.07,43.9,132398.0
2025-05-06 10:00:00,43.87,44.57,43.87,44.56,54121.0,43.87,44.57,43.87,44.56,54121.0
2025-05-06 10:30:00,44.55,44.59,44.31,44.32,57846.0,44.55,44.59,44.31,44.32,57846.0
2025-05-06 11:00:00,44.32,44.6,44.31,44.59,26401.0,44.32,44.6,44.31,44.59,26401.0
2025-05-06 11:30:00,44.59,44.66,44.38,44.41,34798.0,44.59,44.66,44.38,44.41,34798.0
2025-05-06 12:00:00,44.43,44.67,44.37,44.44,36310.0,44.43,44.67,44.37,44.44,36310.0
2025-05-06 12:30:00,44.43,44.49,44.25,44.25,27456.0,44.43,44.49,44.25,44.25,27456.0
2025-05-06 13:00:00,44.2,44.25,43.95,44.05,206267.0,44.2,44.25,43.95,44.05,206267.0
2025-05-06 13:30:00,44.06,44.14,43.84,43.98,105182.0,44.06,44.14,43.84,43.98,105182.0
2025-05-06 14:00:00,43.97,44.15,43.93,44.1,26944.0,43.97,44.15,43.93,44.1,26944.0
2025-05-06 14:30:00,44.12,44.47,44.11,44.46,49912.0,44.12,44.47,44.11,44.46,49912.0
2025-05-06 15:00:00,44.45,44.61,44.29,44.37,70483.0,44.45,44.61,44.29,44.37,70483.0
2025-05-06 15:30:00,44.36,44.47,44.08,44.27,238639.0,44.36,44.47,44.08,44.27,238639.0
2025-05-07 09:30:00,45.88,46.57,44.81,44.88,230051.0,45.88,46.57,44.81,44.88,230051.0
2025-05-07 10:00:00,44.9,45.2,44.7,45.13,145697.0,44.9,45.2,44.7,45.13,145697.0
2025-05-07 10:30:00,45.08,45.23,44.85,44.85,52087.0,45.08,45.23,44.85,44.85,52087.0
2025-05-07 11:00:00,44.79,45.18,44.75,45.15,25704.0,44.79,45.18,44.75,45.15,25704.0
2025-05-07 11:30:00,45.18,45.52,45.13,45.47,39081.0,45.18,45.52,45.13,45.47,39081.0
2025-05-07 12:00:00,45.47,45.71,45.42,45.44,56385.0,45.47,45.71,45.42,45.44,56385.0
2025-05-07 12:30:00,45.45,46.07,45.45,46.07,111712.0,45.45,46.07,45.45,46.07,111712.0
2025-05-07 13:00:00,46.05,46.22,45.94,46.08,109597.0,46.05,46.22,45.94,46.08,109597.0
2025-05-07 13:30:00,46.06,46.17,45.72,45.8,92943.0,46.06,46.17,45.72,45.8,92943.0
2025-05-07 14:00:00,45.82,46.1,45.6,45.72,189219.0,45.82,46.1,45.6,45.72,189219.0
2025-05-07 14:30:00,45.72,46.01,45.57,45.83,110407.0,45.72,46.01,45.57,45.83,110407.0
2025-05-07 15:00:00,45.8,46.04,45.55,45.59,99045.0,45.8,46.04,45.55,45.59,99045.0
2025-05-07 15:30:00,45.62,45.96,45.19,45.24,421563.0,45.62,45.96,45.19,45.24,421563.0
2025-05-08 09:30:00,45.4,45.84,45.4,45.67,32168.0,45.4,45.84,45.4,45.67,32168.0
2025-05-08 10:00:00,45.66,45.67,45.25,45.3,41979.0,45.66,45.67,45.25,45.3,41979.0
2025-05-08 10:30:00,45.33,45.39,44.79,44.94,25542.0,45.33,45.39,44.79,44.94,25542.0
2025-05-08 11:00:00,44.99,45.5,44.99,45.34,35245.0,44.99,45.5,44.99,45.34,35245.0
2025-05-08 11:30:00,45.27,45.55,45.27,45.44,33884.0,45.27,45.55,45.27,45.44,33884.0
2025-05-08 12:00:00,45.41,45.68,45.41,45.53,9757.0,45.41,45.68,45.41,45.53,9757.0
2025-05-08 12:30:00,45.55,45.72,45.51,45.64,12329.0,45.55,45.72,45.51,45.64,12329.0
2025-05-08 13:00:00,45.62,45.69,45.56,45.68,18594.0,45.62,45.69,45.56,45.68,18594.0
2025-05-08 13:30:00,45.68,45.83,45.63,45.71,16136.0,45.68,45.83,45.63,45.71,16136.0
2025-05-08 14:00:00,45.72,45.73,45.61,45.68,17393.0,45.72,45.73,45.61,45.68,17393.0
2025-05-08 14:30:00,45.67,45.75,45.66,45.67,28202.0,45.67,45.75,45.66,45.67,28202.0
2025-05-08 15:00:00,45.66,45.69,45.57,45.69,17171.0,45.66,45.69,45.57,45.69,17171.0
2025-05-08 15:30:00,45.7,45.71,45.4,45.44,173225.0,45.7,45.71,45.4,45.44,173225.0
2025-05-09 09:30:00,45.45,45.69,45.22,45.45,52689.0,45.45,45.69,45.22,45.45,52689.0
2025-05-09 10:00:00,45.47,45.58,45.17,45.22,34674.0,45.47,45.58,45.17,45.22,34674.0
2025-05-09 10:30:00,45.24,45.34,44.96,45.24,34134.0,45.24,45.34,44.96,45.24,34134.0
2025-05-09 11:00:00,45.18,45.23,45.04,45.11,26139.0,45.18,45.23,45.04,45.11,26139.0
2025-05-09 11:30:00,45.09,45.33,45.08,45.31,30087.0,45.09,45.33,45.08,45.31,30087.0
2025-05-09 12:00:00,45.3,45.31,45.14,45.19,9845.0,45.3,45.31,45.14,45.19,9845.0
2025-05-09 12:30:00,45.17,45.31,45.17,45.29,17516.0,45.17,45.31,45.17,45.29,17516.0
2025-05-09 13:00:00,45.26,45.35,45.18,45.32,11556.0,45.26,45.35,45.18,45.32,11556.0
2025-05-09 13:30:00,45.3,45.4,45.25,45.36,11801.0,45.3,45.4,45.25,45.36,11801.0
2025-05-09 14:00:00,45.37,45.37,45.18,45.25,15180.0,45.37,45.37,45.18,45.25,15180.0
2025-05-09 14:30:00,45.26,45.38,45.25,45.37,12902.0,45.26,45.38,45.25,45.37,12902.0
2025-05-09 15:00:00,45.35,45.37,45.2,45.27,60018.0,45.35,45.37,45.2,45.27,60018.0
2025-05-09 15:30:00,45.28,45.46,45.28,45.33,166500.0,45.28,45.46,45.28,45.33,166500.0
2025-05-12 09:30:00,46.07,46.49,45.68,46.08,67316.0,46.07,46.49,45.68,46.08,67316.0
2025-05-12 10:00:00,46.08,46.21,45.87,45.93,64383.0,46.08,46.21,45.87,45.93,64383.0
2025-05-12 10:30:00,45.89,46.05,45.7,45.93,36727.0,45.89,46.05,45.7,45.93,36727.0
2025-05-12 11:00:00,45.93,46.14,45.93,45.99,45818.0,45.93,46.14,45.93,45.99,45818.0
2025-05-12 11:30:00,46.0,46.0,45.8,45.81,28139.0,46.0,46.0,45.8,45.81,28139.0
2025-05-12 12:00:00,45.84,46.03,45.83,45.99,27439.0,45.84,46.03,45.83,45.99,27439.0
2025-05-12 12:30:00,46.0,46.03,45.89,45.91,18771.0,46.0,46.03,45.89,45.91,18771.0
2025-05-12 13:00:00,45.92,45.96,45.82,45.88,13642.0,45.92,45.96,45.82,45.88,13642.0
2025-05-12 13:30:00,45.9,45.91,45.81,45.83,13547.0,45.9,45.91,45.81,45.83,13547.0
2025-05-12 14:00:00,45.83,45.92,45.81,45.87,38023.0,45.83,45.92,45.81,45.87,38023.0
2025-05-12 14:30:00,45.86,45.87,45.63,45.74,40486.0,45.86,45.87,45.63,45.74,40486.0
2025-05-12 15:00:00,45.74,45.83,45.64,45.69,51959.0,45.74,45.83,45.64,45.69,51959.0
2025-05-12 15:30:00,45.7,46.12,45.56,45.83,247501.0,45.7,46.12,45.56,45.83,247501.0
2025-05-13 09:30:00,45.83,45.94,44.95,45.15,68763.0,45.83,45.94,44.95,45.15,68763.0
2025-05-13 10:00:00,45.15,45.5,45.05,45.29,94696.0,45.15,45.5,45.05,45.29,94696.0
2025-05-13 10:30:00,45.29,45.53,45.29,45.51,23865.0,45.29,45.53,45.29,45.51,23865.0
2025-05-13 11:00:00,45.51,45.57,45.45,45.51,26251.0,45.51,45.57,45.45,45.51,26251.0
2025-05-13 11:30:00,45.49,45.61,45.38,45.49,38254.0,45.49,45.61,45.38,45.49,38254.0
2025-05-13 12:00:00,45.52,45.81,45.45,45.81,33175.0,45.52,45.81,45.45,45.81,33175.0
2025-05-13 12:30:00,45.84,45.9,45.7,45.72,18725.0,45.84,45.9,45.7,45.72,18725.0
2025-05-13 13:00:00,45.74,45.83,45.67,45.67,49447.0,45.74,45.83,45.67,45.67,49447.0
2025-05-13 13:30:00,45.67,45.72,45.57,45.57,21746.0,45.67,45.72,45.57,45.57,21746.0
2025-05-13 14:00:00,45.59,45.67,45.56,45.63,66867.0,45.59,45.67,45.56,45.63,66867.0
2025-05-13 14:30:00,45.64,45.75,45.61,45.69,98445.0,45.64,45.75,45.61,45.69,98445.0
2025-05-13 15:00:00,45.7,45.7,45.59,45.64,127018.0,45.7,45.7,45.59,45.64,127018.0
2025-05-13 15:30:00,45.63,45.9,45.57,45.88,357226.0,45.63,45.9,45.57,45.88,357226.0
2025-05-14 09:30:00,46.02,46.16,45.73,45.75,33002.0,46.02,46.16,45.73,45.75,33002.0
2025-05-14 10:00:00,45.77,46.13,45.67,46.07,36031.0,45.77,46.13,45.67,46.07,36031.0
2025-05-14 10:30:00,46.05,46.06,45.9,45.94,27170.0,46.05,46.06,45.9,45.94,27170.0
2025-05-14 11:00:00,45.96,45.96,45.77,45.77,23201.0,45.96,45.96,45.77,45.77,23201.0
2025-05-14 11:30:00,45.76,45.87,45.75,45.8,32427.0,45.76,45.87,45.75,45.8,32427.0
2025-05-14 12:00:00,45.79,45.86,45.78,45.86,19907.0,45.79,45.86,45.78,45.86,19907.0
2025-05-14 12:30:00,45.84,45.94,45.72,45.74,15647.0,45.84,45.94,45.72,45.74,15647.0
2025-05-14 13:00:00,45.73,45.74,45.52,45.59,18989.0,45.73,45.74,45.52,45.59,18989.0
2025-05-14 13:30:00,45.61,45.65,45.53,45.55,15977.0,45.61,45.65,45.53,45.55,15977.0
2025-05-14 14:00:00,45.57,45.57,45.44,45.44,15120.0,45.57,45.57,45.44,45.44,15120.0
2025-05-14 14:30:00,45.44,45.57,45.44,45.52,19570.0,45.44,45.57,45.44,45.52,19570.0
2025-05-14 15:00:00,45.52,45.71,45.51,45.71,28811.0,45.52,45.71,45.51,45.71,28811.0
2025-05-14 15:30:00,45.7,45.87,45.7,45.71,172652.0,45.7,45.87,45.7,45.71,172652.0
2025-05-15 09:30:00,45.73,45.95,45.5,45.68,11632.0,45.73,45.95,45.5,45.68,11632.0
2025-05-15 10:00:00,45.7,45.72,45.6,45.62,12879.0,45.7,45.72,45.6,45.62,12879.0
2025-05-15 10:30:00,45.62,45.72,45.43,45.7,16107.0,45.62,45.72,45.43,45.7,16107.0
2025-05-15 11:00:00,45.74,45.98,45.73,45.93,13226.0,45.74,45.98,45.73,45.93,13226.0
2025-05-15 11:30:00,45.93,46.11,45.9,46.05,32500.0,45.93,46.11,45.9,46.05,32500.0
2025-05-15 12:00:00,46.07,46.2,45.99,46.0,15950.0,46.07,46.2,45.99,46.0,15950.0
2025-05-15 12:30:00,46.0,46.04,45.83,45.95,41225.0,46.0,46.04,45.83,45.95,41225.0
2025-05-15 13:00:00,45.95,46.03,45.93,46.0,10512.0,45.95,46.03,45.93,46.0,10512.0
2025-05-15 13:30:00,45.98,46.02,45.95,46.0,31320.0,45.98,46.02,45.95,46.0,31320.0
2025-05-15 14:00:00,46.01,46.06,45.89,45.93,65913.0,46.01,46.06,45.89,45.93,65913.0
2025-05-15 14:30:00,45.9,45.94,45.78,45.92,99276.0,45.9,45.94,45.78,45.92,99276.0
2025-05-15 15:00:00,45.91,45.95,45.64,45.69,39627.0,45.91,45.95,45.64,45.69,39627.0
2025-05-15 15:30:00,45.7,45.81,45.65,45.69,121912.0,45.7,45.81,45.65,45.69,121912.0
2025-05-16 09:30:00,45.67,46.2,45.53,46.08,56044.0,45.67,46.2,45.53,46.08,56044.0
2025-05-16 10:00:00,46.01,46.27,45.98,46.19,45455.0,46.01,46.27,45.98,46.19,45455.0
2025-05-16 10:30:00,46.18,46.5,46.12,46.47,77108.0,46.18,46.5,46.12,46.47,77108.0
2025-05-16 11:00:00,46.47,46.73,46.29,46.43,50565.0,46.47,46.73,46.29,46.43,50565.0
2025-05-16 11:30:00,46.41,46.49,46.33,46.36,20492.0,46.41,46.49,46.33,46.36,20492.0
2025-05-16 12:00:00,46.36,46.49,46.36,46.41,35992.0,46.36,46.49,46.36,46.41,35992.0
2025-05-16 12:30:00,46.41,46.42,46.31,46.38,18370.0,46.41,46.42,46.31,46.38,18370.0
2025-05-16 13:00:00,46.36,46.38,46.22,46.23,12953.0,46.36,46.38,46.22,46.23,12953.0
2025-05-16 13:30:00,46.24,46.32,46.17,46.19,14184.0,46.24,46.32,46.17,46.19,14184.0
2025-05-16 14:00:00,46.2,46.24,46.06,46.06,18965.0,46.2,46.24,46.06,46.06,18965.0
2025-05-16 14:30:00,46.06,46.3,46.06,46.25,22739.0,46.06,46.3,46.06,46.25,22739.0
2025-05-16 15:00:00,46.24,46.31,46.08,46.26,69812.0,46.24,46.31,46.08,46.26,69812.0
2025-05-16 15:30:00,46.27,46.33,46.15,46.31,237137.0,46.27,46.33,46.15,46.31,237137.0
2025-05-19 09:30:00,45.98,46.23,45.81,46.22,50388.0,45.98,46.23,45.81,46.22,50388.0
2025-05-19 10:00:00,46.24,46.54,46.13,46.5,37968.0,46.24,46.54,46.13,46.5,37968.0
2025-05-19 10:30:00,46.53,46.59,46.1,46.2,49340.0,46.53,46.59,46.1,46.2,49340.0
2025-05-19 11:00:00,46.23,46.5,46.17,46.39,97671.0,46.23,46.5,46.17,46.39,97671.0
2025-05-19 11:30:00,46.37,46.42,46.24,46.29,30423.0,46.37,46.42,46.24,46.29,30423.0
2025-05-19 12:00:00,46.29,46.52,46.28,46.48,62074.0,46.29,46.52,46.28,46.48,62074.0
2025-05-19 12:30:00,46.48,46.48,46.3,46.36,33106.0,46.48,46.48,46.3,46.36,33106.0
2025-05-19 13:00:00,46.36,46.53,46.35,46.48,40098.0,46.36,46.53,46.35,46.48,40098.0
2025-05-19 13:30:00,46.48,46.49,46.19,46.19,57338.0,46.48,46.49,46.19,46.19,57338.0
2025-05-19 14:00:00,46.21,46.4,46.2,46.37,28226.0,46.21,46.4,46.2,46.37,28226.0
2025-05-19 14:30:00,46.37,46.43,46.36,46.41,34433.0,46.37,46.43,46.36,46.41,34433.0
2025-05-19 15:00:00,46.41,46.42,46.23,46.26,50853.0,46.41,46.42,46.23,46.26,50853.0
2025-05-19 15:30:00,46.25,46.37,46.23,46.32,225949.0,46.25,46.37,46.23,46.32,225949.0
2025-05-20 09:30:00,46.23,46.4,45.97,46.31,22770.0,46.23,46.4,45.97,46.31,22770.0
2025-05-20 10:00:00,46.32,46.54,46.25,46.52,18795.0,46.32,46.54,46.25,46.52,18795.0
2025-05-20 10:30:00,46.54,46.74,46.44,46.45,19813.0,46.54,46.74,46.44,46.45,19813.0
2025-05-20 11:00:00,46.42,46.63,46.38,46.59,16330.0,46.42,46.63,46.38,46.59,16330.0
2025-05-20 11:30:00,46.59,46.62,46.51,46.56,9540.0,46.59,46.62,46.51,46.56,9540.0
2025-05-20 12:00:00,46.56,46.57,46.31,46.36,13902.0,46.56,46.57,46.31,46.36,13902.0
2025-05-20 12:30:00,46.36,46.45,46.36,46.45,6917.0,46.36,46.45,46.36,46.45,6917.0
2025-05-20 13:00:00,46.45,46.48,46.38,46.46,6178.0,46.45,46.48,46.38,46.46,6178.0
2025-05-20 13:30:00,46.46,46.47,46.36,46.42,14197.0,46.46,46.47,46.36,46.42,14197.0
2025-05-20 14:00:00,46.43,46.43,46.29,46.3,16237.0,46.43,46.43,46.29,46.3,16237.0
2025-05-20 14:30:00,46.3,46.36,46.27,46.29,12458.0,46.3,46.36,46.27,46.29,12458.0
2025-05-20 15:00:00,46.28,46.44,46.23,46.42,43231.0,46.28,46.44,46.23,46.42,43231.0
2025-05-20 15:30:00,46.44,46.63,46.4,46.51,141332.0,46.44,46.63,46.4,46.51,141332.0
2025-05-21 09:30:00,46.11,46.31,45.89,46.31,18641.0,46.11,46.31,45.89,46.31,18641.0
2025-05-21 10:00:00,46.23,46.25,46.08,46.25,17562.0,46.23,46.25,46.08,46.25,17562.0
2025-05-21 10:30:00,46.23,46.29,46.18,46.27,10604.0,46.23,46.29,46.18,46.27,10604.0
2025-05-21 11:00:00,46.3,46.56,46.25,46.54,13588.0,46.3,46.56,46.25,46.54,13588.0
2025-05-21 11:30:00,46.55,46.7,46.49,46.69,17526.0,46.55,46.7,46.49,46.69,17526.0
2025-05-21 12:00:00,46.68,46.95,46.68,46.85,27197.0,46.68,46.95,46.68,46.85,27197.0
2025-05-21 12:30:00,46.83,46.85,46.75,46.76,31930.0,46.83,46.85,46.75,46.76,31930.0
2025-05-21 13:00:00,46.76,46.8,46.32,46.33,50314.0,46.76,46.8,46.32,46.33,50314.0
2025-05-21 13:30:00,46.32,46.57,46.28,46.44,25326.0,46.32,46.57,46.28,46.44,25326.0
2025-05-21 14:00:00,46.45,46.5,46.35,46.42,28377.0,46.45,46.5,46.35,46.42,28377.0
2025-05-21 14:30:00,46.42,46.49,46.22,46.25,24225.0,46.42,46.49,46.22,46.25,24225.0
2025-05-21 15:00:00,46.25,46.36,46.13,46.2,62412.0,46.25,46.36,46.13,46.2,62412.0
2025-05-21 15:30:00,46.22,46.38,46.18,46.31,187206.0,46.22,46.38,46.18,46.31,187206.0
2025-05-22 09:30:00,46.33,46.68,46.18,46.68,26232.0,46.33,46.68,46.18,46.68,26232.0
2025-05-22 10:00:00,46.62,46.78,46.55,46.66,56685.0,46.62,46.78,46.55,46.66,56685.0
2025-05-22 10:30:00,46.65,46.68,46.52,46.62,47349.0,46.65,46.68,46.52,46.62,47349.0
2025-05-22 11:00:00,46.64,46.73,46.61,46.73,18000.0,46.64,46.73,46.61,46.73,18000.0
2025-05-22 11:30:00,46.74,46.8,46.7,46.77,30135.0,46.74,46.8,46.7,46.77,30135.0
2025-05-22 12:00:00,46.78,46.85,46.73,46.75,19379.0,46.78,46.85,46.73,46.75,19379.0
2025-05-22 12:30:00,46.75,46.75,46.54,46.58,40880.0,46.75,46.75,46.54,46.58,40880.0
2025-05-22 13:00:00,46.56,46.7,46.51,46.67,17259.0,46.56,46.7,46.51,46.67,17259.0
2025-05-22 13:30:00,46.68,46.8,46.64,46.77,28001.0,46.68,46.8,46.64,46.77,28001.0
2025-05-22 14:00:00,46.77,46.87,46.71,46.84,25422.0,46.77,46.87,46.71,46.84,25422.0
2025-05-22 14:30:00,46.83,46.87,46.8,46.81,36837.0,46.83,46.87,46.8,46.81,36837.0
2025-05-22 15:00:00,46.82,46.94,46.8,46.94,42594.0,46.82,46.94,46.8,46.94,42594.0
2025-05-22 15:30:00,46.94,46.96,46.68,46.76,215877.0,46.94,46.96,46.68,46.76,215877.0
2025-05-23 09:30:00,46.37,46.62,46.18,46.23,25049.0,46.37,46.62,46.18,46.23,25049.0
2025-05-23 10:00:00,46.23,46.71,46.05,46.67,51406.0,46.23,46.71,46.05,46.67,51406.0
2025-05-23 10:30:00,46.72,46.76,46.57,46.59,26562.0,46.72,46.76,46.57,46.59,26562.0
2025-05-23 11:00:00,46.59,46.69,46.52,46.62,10530.0,46.59,46.69,46.52,46.62,10530.0
2025-05-23 11:30:00,46.64,46.85,46.63,46.73,13100.0,46.64,46.85,46.63,46.73,13100.0
2025-05-23 12:00:00,46.76,46.82,46.72,46.8,9988.0,46.76,46.82,46.72,46.8,9988.0
2025-05-23 12:30:00,46.8,46.98,46.76,46.95,11216.0,46.8,46.98,46.76,46.95,11216.0
2025-05-23 13:00:00,46.95,46.95,46.85,46.89,14129.0,46.95,46.95,46.85,46.89,14129.0
2025-05-23 13:30:00,46.89,46.93,46.81,46.89,24797.0,46.89,46.93,46.81,46.89,24797.0
2025-05-23 14:00:00,46.89,46.92,46.78,46.8,10348.0,46.89,46.92,46.78,46.8,10348.0
2025-05-23 14:30:00,46.83,46.9,46.82,46.85,9105.0,46.83,46.9,46.82,46.85,9105.0
2025-05-23 15:00:00,46.85,46.87,46.73,46.83,20816.0,46.85,46.87,46.73,46.83,20816.0
2025-05-23 15:30:00,46.83,46.97,46.71,46.82,120481.0,46.83,46.97,46.71,46.82,120481.0
2025-05-27 09:30:00,47.12,47.17,46.98,47.15,29438.0,47.12,47.17,46.98,47.15,29438.0
2025-05-27 10:00:00,47.15,47.52,47.07,47.52,90030.0,47.15,47.52,47.07,47.52,90030.0
2025-05-27 10:30:00,47.55,47.64,47.41,47.44,31902.0,47.55,47.64,47.41,47.44,31902.0
2025-05-27 11:00:00,47.44,47.5,47.38,47.45,18851.0,47.44,47.5,47.38,47.45,18851.0
2025-05-27 11:30:00,47.44,47.44,47.36,47.38,32126.0,47.44,47.44,47.36,47.38,32126.0
2025-05-27 12:00:00,47.35,47.47,47.35,47.47,9104.0,47.35,47.47,47.35,47.47,9104.0
2025-05-27 12:30:00,47.47,47.51,47.43,47.47,14332.0,47.47,47.51,47.43,47.47,14332.0
2025-05-27 13:00:00,47.45,47.51,47.44,47.48,10672.0,47.45,47.51,47.44,47.48,10672.0
2025-05-27 13:30:00,47.48,47.5,47.43,47.44,9997.0,47.48,47.5,47.43,47.44,9997.0
2025-05-27 14:00:00,47.44,47.45,47.2,47.23,17557.0,47.44,47.45,47.2,47.23,17557.0
2025-05-27 14:30:00,47.24,47.48,47.18,47.46,26887.0,47.24,47.48,47.18,47.46,26887.0
2025-05-27 15:00:00,47.43,47.53,47.43,47.49,73852.0,47.43,47.53,47.43,47.49,73852.0
2025-05-27 15:30:00,47.49,47.61,47.42,47.53,379086.0,47.49,47.61,47.42,47.53,379086.0
2025-05-28 09:30:00,47.3,47.51,47.08,47.25,42663.0,47.3,47.51,47.08,47.25,42663.0
2025-05-28 10:00:00,47.25,47.47,47.24,47.3,31858.0,47.25,47.47,47.24,47.3,31858.0
2025-05-28 10:30:00,47.3,47.33,47.11,47.12,29254.0,47.3,47.33,47.11,47.12,29254.0
2025-05-28 11:00:00,47.12,47.19,47.04,47.15,30312.0,47.12,47.19,47.04,47.15,30312.0
2025-05-28 11:30:00,47.15,47.23,47.12,47.18,14702.0,47.15,47.23,47.12,47.18,14702.0
2025-05-28 12:00:00,47.18,47.25,47.16,47.23,16573.0,47.18,47.25,47.16,47.23,16573.0
2025-05-28 12:30:00,47.22,47.33,47.17,47.33,19497.0,47.22,47.33,47.17,47.33,19497.0
2025-05-28 13:00:00,47.32,47.38,47.24,47.32,32612.0,47.32,47.38,47.24,47.32,32612.0
2025-05-28 13:30:00,47.32,47.32,47.21,47.22,22474.0,47.32,47.32,47.21,47.22,22474.0
2025-05-28 14:00:00,47.22,47.33,47.21,47.31,27900.0,47.22,47.33,47.21,47.31,27900.0
2025-05-28 14:30:00,47.32,47.35,47.1,47.22,27143.0,47.32,47.35,47.1,47.22,27143.0
2025-05-28 15:00:00,47.21,47.33,47.13,47.28,46477.0,47.21,47.33,47.13,47.28,46477.0
2025-05-28 15:30:00,47.27,47.3,47.09,47.19,148237.0,47.27,47.3,47.09,47.19,148237.0
2025-05-29 09:30:00,47.22,47.3,46.72,47.09,34274.0,47.22,47.3,46.72,47.09,34274.0
2025-05-29 10:00:00,47.09,47.11,46.66,46.86,56048.0,47.09,47.11,46.66,46.86,56048.0
2025-05-29 10:30:00,46.86,47.03,46.81,47.02,19231.0,46.86,47.03,46.81,47.02,19231.0
2025-05-29 11:00:00,47.0,47.03,46.77,46.91,23620.0,47.0,47.03,46.77,46.91,23620.0
2025-05-29 11:30:00,46.91,46.96,46.79,46.79,11559.0,46.91,46.96,46.79,46.79,11559.0
2025-05-29 12:00:00,46.8,47.01,46.72,47.0,10805.0,46.8,47.01,46.72,47.0,10805.0
2025-05-29 12:30:00,47.02,47.27,46.97,47.25,26816.0,47.02,47.27,46.97,47.25,26816.0
2025-05-29 13:00:00,47.22,47.24,47.05,47.06,20337.0,47.22,47.24,47.05,47.06,20337.0
2025-05-29 13:30:00,47.07,47.17,47.02,47.02,17499.0,47.07,47.17,47.02,47.02,17499.0
2025-05-29 14:00:00,47.04,47.08,46.94,46.95,16875.0,47.04,47.08,46.94,46.95,16875.0
2025-05-29 14:30:00,46.99,47.1,46.98,47.03,12629.0,46.99,47.1,46.98,47.03,12629.0
2025-05-29 15:00:00,47.04,47.11,46.99,47.05,19504.0,47.04,47.11,46.99,47.05,19504.0
2025-05-29 15:30:00,47.06,47.3,47.06,47.27,145848.0,47.06,47.3,47.06,47.27,145848.0
2025-05-30 09:30:00,47.34,47.41,46.68,47.16,28396.0,47.34,47.41,46.68,47.16,28396.0
2025-05-30 10:00:00,47.19,47.51,47.13,47.51,42884.0,47.19,47.51,47.13,47.51,42884.0
2025-05-30 10:30:00,47.51,47.55,47.45,47.47,20748.0,47.51,47.55,47.45,47.47,20748.0
2025-05-30 11:00:00,47.49,47.66,47.49,47.63,50457.0,47.49,47.66,47.49,47.63,50457.0
2025-05-30 11:30:00,47.62,47.72,47.54,47.71,33170.0,47.62,47.72,47.54,47.71,33170.0
2025-05-30 12:00:00,47.71,47.88,47.52,47.53,43523.0,47.71,47.88,47.52,47.53,43523.0
2025-05-30 12:30:00,47.51,47.62,47.32,47.49,43915.0,47.51,47.62,47.32,47.49,43915.0
2025-05-30 13:00:00,47.47,47.66,47.45,47.62,24978.0,47.47,47.66,47.45,47.62,24978.0
2025-05-30 13:30:00,47.62,47.68,47.57,47.58,30082.0,47.62,47.68,47.57,47.58,30082.0
2025-05-30 14:00:00,47.58,47.9,47.58,47.88,44937.0,47.58,47.9,47.58,47.88,44937.0
2025-05-30 14:30:00,47.89,47.95,47.82,47.92,49886.0,47.89,47.95,47.82,47.92,49886.0
2025-05-30 15:00:00,47.92,47.98,47.82,47.89,70904.0,47.92,47.98,47.82,47.89,70904.0
2025-05-30 15:30:00,47.88,47.88,47.64,47.68,205576.0,47.88,47.88,47.64,47.68,205576.0
2025-06-02 09:30:00,47.81,48.64,47.77,48.43,72913.0,47.81,48.64,47.77,48.43,72913.0
2025-06-02 10:00:00,48.39,49.22,48.34,48.98,89971.0,48.39,49.22,48.34,48.98,89971.0
2025-06-02 10:30:00,48.98,49.62,48.98,49.57,71026.0,48.98,49.62,48.98,49.57,71026.0
2025-06-02 11:00:00,49.57,49.64,49.18,49.23,76861.0,49.57,49.64,49.18,49.23,76861.0
2025-06-02 11:30:00,49.19,49.25,49.06,49.07,48248.0,49.19,49.25,49.06,49.07,48248.0
2025-06-02 12:00:00,49.07,49.11,48.84,49.02,52944.0,49.07,49.11,48.84,49.02,52944.0
2025-06-02 12:30:00,49.03,49.18,49.02,49.16,49130.0,49.03,49.18,49.02,49.16,49130.0
2025-06-02 13:00:00,49.16,49.24,49.01,49.05,30267.0,49.16,49.24,49.01,49.05,30267.0
2025-06-02 13:30:00,49.03,49.06,48.81,48.86,123154.0,49.03,49.06,48.81,48.86,123154.0
2025-06-02 14:00:00,48.85,49.14,48.85,49.05,51059.0,48.85,49.14,48.85,49.05,51059.0
2025-06-02 14:30:00,49.05,49.1,48.9,49.07,64452.0,49.05,49.1,48.9,49.07,64452.0
2025-06-02 15:00:00,49.07,49.17,49.02,49.13,71128.0,49.07,49.17,49.02,49.13,71128.0
2025-06-02 15:30:00,49.13,49.31,49.09,49.29,417749.0,49.13,49.31,49.09,49.29,417749.0
2025-06-03 09:30:00,49.27,49.5,49.0,49.33,34062.0,49.27,49.5,49.0,49.33,34062.0
2025-06-03 10:00:00,49.29,49.46,49.25,49.36,61843.0,49.29,49.46,49.25,49.36,61843.0
2025-06-03 10:30:00,49.34,49.58,49.25,49.42,47325.0,49.34,49.58,49.25,49.42,47325.0
2025-06-03 11:00:00,49.42,49.46,49.31,49.36,27933.0,49.42,49.46,49.31,49.36,27933.0
2025-06-03 11:30:00,49.38,49.49,49.34,49.48,38695.0,49.38,49.49,49.34,49.48,38695.0
2025-06-03 12:00:00,49.49,49.53,49.41,49.48,25672.0,49.49,49.53,49.41,49.48,25672.0
2025-06-03 12:30:00,49.5,49.68,49.48,49.66,18538.0,49.5,49.68,49.48,49.66,18538.0
2025-06-03 13:00:00,49.66,49.66,49.52,49.57,18719.0,49.66,49.66,49.52,49.57,18719.0
2025-06-03 13:30:00,49.57,49.64,49.53,49.55,29382.0,49.57,49.64,49.53,49.55,29382.0
2025-06-03 14:00:00,49.55,49.58,49.41,49.43,23450.0,49.55,49.58,49.41,49.43,23450.0
2025-06-03 14:30:00,49.44,49.47,49.37,49.44,19930.0,49.44,49.47,49.37,49.44,19930.0
2025-06-03 15:00:00,49.42,49.52,49.34,49.5,53014.0,49.42,49.52,49.34,49.5,53014.0
2025-06-03 15:30:00,49.48,49.84,49.48,49.78,243003.0,49.48,49.84,49.48,49.78,243003.0
2025-06-04 09:30:00,50.0,50.62,49.8,50.55,71481.0,50.0,50.62,49.8,50.55,71481.0
2025-06-04 10:00:00,50.51,50.51,50.17,50.34,66233.0,50.51,50.51,50.17,50.34,66233.0
2025-06-04 10:30:00,50.34,50.4,49.94,49.95,34258.0,50.34,50.4,49.94,49.95,34258.0
2025-06-04 11:00:00,49.93,49.93,49.58,49.73,44873.0,49.93,49.93,49.58,49.73,44873.0
2025-06-04 11:30:00,49.66,49.86,49.66,49.76,81212.0,49.66,49.86,49.66,49.76,81212.0
2025-06-04 12:00:00,49.78,49.8,49.47,49.5,15161.0,49.78,49.8,49.47,49.5,15161.0
2025-06-04 12:30:00,49.52,49.69,49.44,49.69,68624.0,49.52,49.69,49.44,49.69,68624.0
2025-06-04 13:00:00,49.72,49.87,49.7,49.8,14816.0,49.72,49.87,49.7,49.8,14816.0
2025-06-04 13:30:00,49.79,49.83,49.65,49.66,16799.0,49.79,49.83,49.65,49.66,16799.0
2025-06-04 14:00:00,49.65,49.69,49.54,49.55,17211.0,49.65,49.69,49.54,49.55,17211.0
2025-06-04 14:30:00,49.56,49.74,49.56,49.66,30732.0,49.56,49.74,49.56,49.66,30732.0
2025-06-04 15:00:00,49.66,49.75,49.55,49.65,41660.0,49.66,49.75,49.55,49.65,41660.0
2025-06-04 15:30:00,49.65,49.98,49.63,49.97,325084.0,49.65,49.98,49.63,49.97,325084.0
2025-06-05 09:30:00,50.0,50.18,49.87,50.1,27419.0,50.0,50.18,49.87,50.1,27419.0
2025-06-05 10:00:00,50.15,50.41,50.15,50.33,16835.0,50.15,50.41,50.15,50.33,16835.0
2025-06-05 10:30:00,50.33,50.38,50.13,50.33,27410.0,50.33,50.38,50.13,50.33,27410.0
2025-06-05 11:00:00,50.34,50.68,50.32,50.55,48747.0,50.34,50.68,50.32,50.55,48747.0
2025-06-05 11:30:00,50.53,50.63,50.51,50.56,14291.0,50.53,50.63,50.51,50.56,14291.0
2025-06-05 12:00:00,50.57,50.57,50.34,50.34,44770.0,50.57,50.57,50.34,50.34,44770.0
2025-06-05 12:30:00,50.34,50.38,50.05,50.08,96421.0,50.34,50.38,50.05,50.08,96421.0
2025-06-05 13:00:00,50.06,50.39,50.06,50.39,5843.0,50.06,50.39,50.06,50.39,5843.0
2025-06-05 13:30:00,50.39,50.43,50.21,50.28,25504.0,50.39,50.43,50.21,50.28,25504.0
2025-06-05 14:00:00,50.26,50.33,50.17,50.29,12499.0,50.26,50.33,50.17,50.29,12499.0
2025-06-05 14:30:00,50.29,50.39,50.27,50.32,17675.0,50.29,50.39,50.27,50.32,17675.0
2025-06-05 15:00:00,50.33,50.38,50.08,50.13,31604.0,50.33,50.38,50.08,50.13,31604.0
2025-06-05 15:30:00,50.14,50.36,50.04,50.16,237084.0,50.14,50.36,50.04,50.16,237084.0
2025-06-06 09:30:00,50.41,50.45,49.92,49.97,52820.0,50.41,50.45,49.92,49.97,52820.0
2025-06-06 10:00:00,49.97,50.27,49.95,50.15,18679.0,49.97,50.27,49.95,50.15,18679.0
2025-06-06 10:30:00,50.15,50.29,50.11,50.27,11800.0,50.15,50.29,50.11,50.27,11800.0
2025-06-06 11:00:00,50.27,50.47,50.09,50.47,85389.0,50.27,50.47,50.09,50.47,85389.0
2025-06-06 11:30:00,50.44,50.47,50.36,50.4,27221.0,50.44,50.47,50.36,50.4,27221.0
2025-06-06 12:00:00,50.4,50.41,50.29,50.36,16215.0,50.4,50.41,50.29,50.36,16215.0
2025-06-06 12:30:00,50.36,50.47,50.33,50.44,16377.0,50.36,50.47,50.33,50.44,16377.0
2025-06-06 13:00:00,50.44,50.54,50.44,50.49,7974.0,50.44,50.54,50.44,50.49,7974.0
2025-06-06 13:30:00,50.49,50.52,50.43,50.44,22455.0,50.49,50.52,50.43,50.44,22455.0
2025-06-06 14:00:00,50.41,50.63,50.41,50.55,25988.0,50.41,50.63,50.41,50.55,25988.0
2025-06-06 14:30:00,50.57,50.61,50.51,50.56,19300.0,50.57,50.61,50.51,50.56,19300.0
2025-06-06 15:00:00,50.56,50.58,50.46,50.46,40295.0,50.56,50.58,50.46,50.46,40295.0
2025-06-06 15:30:00,50.46,50.71,50.43,50.66,178102.0,50.46,50.71,50.43,50.66,178102.0
2025-06-09 09:30:00,50.55,50.82,50.46,50.82,63160.0,50.55,50.82,50.46,50.82,63160.0
2025-06-09 10:00:00,50.84,51.09,50.81,51.02,39301.0,50.84,51.09,50.81,51.02,39301.0
2025-06-09 10:30:00,51.03,51.1,50.88,50.96,32350.0,51.03,51.1,50.88,50.96,32350.0
2025-06-09 11:00:00,50.98,51.07,50.85,50.91,31405.0,50.98,51.07,50.85,50.91,31405.0
2025-06-09 11:30:00,50.92,51.04,50.9,51.02,36799.0,50.92,51.04,50.9,51.02,36799.0
2025-06-09 12:00:00,51.02,51.11,51.01,51.05,48559.0,51.02,51.11,51.01,51.05,48559.0
2025-06-09 12:30:00,51.05,51.14,51.01,51.13,31230.0,51.05,51.14,51.01,51.13,31230.0
2025-06-09 13:00:00,51.14,51.18,51.09,51.14,37725.0,51.14,51.18,51.09,51.14,37725.0
2025-06-09 13:30:00,51.15,51.27,51.14,51.18,31915.0,51.15,51.27,51.14,51.18,31915.0
2025-06-09 14:00:00,51.18,51.18,51.02,51.05,38773.0,51.18,51.18,51.02,51.05,38773.0
2025-06-09 14:30:00,51.05,51.16,51.0,51.1,61240.0,51.05,51.16,51.0,51.1,61240.0
2025-06-09 15:00:00,51.11,51.12,51.02,51.02,76340.0,51.11,51.12,51.02,51.02,76340.0
2025-06-09 15:30:00,51.01,51.01,50.61,50.63,180953.0,51.01,51.01,50.61,50.63,180953.0
2025-06-10 09:30:00,50.69,51.25,50.68,50.77,70595.0,50.69,51.25,50.68,50.77,70595.0
2025-06-10 10:00:00,50.93,51.0,50.73,50.88,23466.0,50.93,51.0,50.73,50.88,23466.0
2025-06-10 10:30:00,50.86,51.06,50.67,50.77,84859.0,50.86,51.06,50.67,50.77,84859.0
2025-06-10 11:00:00,50.77,50.9,50.49,50.49,23418.0,50.77,50.9,50.49,50.49,23418.0
2025-06-10 11:30:00,50.49,50.52,50.35,50.35,53955.0,50.49,50.52,50.35,50.35,53955.0
2025-06-10 12:00:00,50.34,50.52,50.34,50.5,16406.0,50.34,50.52,50.34,50.5,16406.0
2025-06-10 12:30:00,50.5,50.6,50.44,50.55,31327.0,50.5,50.6,50.44,50.55,31327.0
2025-06-10 13:00:00,50.56,50.7,50.55,50.66,19120.0,50.56,50.7,50.55,50.66,19120.0
2025-06-10 13:30:00,50.64,50.65,50.29,50.3,21420.0,50.64,50.65,50.29,50.3,21420.0
2025-06-10 14:00:00,50.25,50.56,50.2,50.34,356527.0,50.25,50.56,50.2,50.34,356527.0
2025-06-10 14:30:00,50.34,50.49,50.25,50.39,82678.0,50.34,50.49,50.25,50.39,82678.0
2025-06-10 15:00:00,50.4,50.72,50.39,50.52,61792.0,50.4,50.72,50.39,50.52,61792.0
2025-06-10 15:30:00,50.54,50.55,50.34,50.49,188829.0,50.54,50.55,50.34,50.49,188829.0
2025-06-11 09:30:00,50.36,50.62,50.24,50.52,55781.0,50.36,50.62,50.24,50.52,55781.0
2025-06-11 10:00:00,50.47,50.51,50.17,50.33,30473.0,50.47,50.51,50.17,50.33,30473.0
2025-06-11 10:30:00,50.33,50.39,50.04,50.2,43564.0,50.33,50.39,50.04,50.2,43564.0
2025-06-11 11:00:00,50.23,50.35,50.07,50.34,35801.0,50.23,50.35,50.07,50.34,35801.0
2025-06-11 11:30:00,50.34,50.43,50.33,50.38,21705.0,50.34,50.43,50.33,50.38,21705.0
2025-06-11 12:00:00,50.38,50.5,50.3,50.5,21959.0,50.38,50.5,50.3,50.5,21959.0
2025-06-11 12:30:00,50.5,50.54,50.46,50.48,7263.0,50.5,50.54,50.46,50.48,7263.0
2025-06-11 13:00:00,50.48,50.51,50.35,50.36,10800.0,50.48,50.51,50.35,50.36,10800.0
2025-06-11 13:30:00,50.36,50.37,50.16,50.16,25029.0,50.36,50.37,50.16,50.16,25029.0
2025-06-11 14:00:00,50.16,50.17,49.94,50.03,42123.0,50.16,50.17,49.94,50.03,42123.0
2025-06-11 14:30:00,50.01,50.11,49.87,49.9,34738.0,50.01,50.11,49.87,49.9,34738.0
2025-06-11 15:00:00,49.9,49.96,49.79,49.93,71740.0,49.9,49.96,49.79,49.93,71740.0
2025-06-11 15:30:00,49.94,50.28,49.86,50.25,415618.0,49.94,50.28,49.86,50.25,415618.0
2025-06-12 09:30:00,49.92,50.64,49.88,50.33,44252.0,49.92,50.64,49.88,50.33,44252.0
2025-06-12 10:00:00,50.38,50.42,50.09,50.09,40084.0,50.38,50.42,50.09,50.09,40084.0
2025-06-12 10:30:00,50.09,50.09,49.78,49.78,24505.0,50.09,50.09,49.78,49.78,24505.0
2025-06-12 11:00:00,49.8,49.87,49.32,49.32,31713.0,49.8,49.87,49.32,49.32,31713.0
2025-06-12 11:30:00,49.32,49.62,49.31,49.62,24806.0,49.32,49.62,49.31,49.62,24806.0
2025-06-12 12:00:00,49.64,49.69,49.52,49.69,16908.0,49.64,49.69,49.52,49.69,16908.0
2025-06-12 12:30:00,49.68,49.77,49.56,49.74,19203.0,49.68,49.77,49.56,49.74,19203.0
2025-06-12 13:00:00,49.76,49.91,49.76,49.76,27586.0,49.76,49.91,49.76,49.76,27586.0
2025-06-12 13:30:00,49.78,49.84,49.65,49.67,27764.0,49.78,49.84,49.65,49.67,27764.0
2025-06-12 14:00:00,49.66,49.73,49.46,49.49,20859.0,49.66,49.73,49.46,49.49,20859.0
2025-06-12 14:30:00,49.49,49.53,49.32,49.37,16577.0,49.49,49.53,49.32,49.37,16577.0
2025-06-12 15:00:00,49.37,49.47,49.25,49.38,51100.0,49.37,49.47,49.25,49.38,51100.0
2025-06-12 15:30:00,49.38,49.41,49.18,49.32,263681.0,49.38,49.41,49.18,49.32,263681.0
2025-06-13 09:30:00,48.92,49.11,48.66,48.97,25178.0,48.92,49.11,48.66,48.97,25178.0
2025-06-13 10:00:00,49.02,49.39,48.96,49.16,29410.0,49.02,49.39,48.96,49.16,29410.0
2025-06-13 10:30:00,49.18,49.32,49.12,49.31,15757.0,49.18,49.32,49.12,49.31,15757.0
2025-06-13 11:00:00,49.28,49.67,49.27,49.61,24595.0,49.28,49.67,49.27,49.61,24595.0
2025-06-13 11:30:00,49.59,49.65,49.46,49.54,29633.0,49.59,49.65,49.46,49.54,29633.0
2025-06-13 12:00:00,49.55,49.68,49.52,49.62,31562.0,49.55,49.68,49.52,49.62,31562.0
2025-06-13 12:30:00,49.62,49.62,49.47,49.56,18834.0,49.62,49.62,49.47,49.56,18834.0
2025-06-13 13:00:00,49.55,49.56,49.43,49.52,9243.0,49.55,49.56,49.43,49.52,9243.0
2025-06-13 13:30:00,49.5,49.5,49.31,49.33,20238.0,49.5,49.5,49.31,49.33,20238.0
2025-06-13 14:00:00,49.33,49.38,49.21,49.22,19992.0,49.33,49.38,49.21,49.22,19992.0
2025-06-13 14:30:00,49.22,49.3,49.14,49.17,32671.0,49.22,49.3,49.14,49.17,32671.0
2025-06-13 15:00:00,49.18,49.18,48.8,48.84,71105.0,49.18,49.18,48.8,48.84,71105.0
2025-06-13 15:30:00,48.84,49.05,48.83,49.03,219257.0,48.84,49.05,48.83,49.03,219257.0
2025-06-16 09:30:00,49.16,49.46,48.92,49.28,23697.0,49.16,49.46,48.92,49.28,23697.0
2025-06-16 10:00:00,49.35,49.45,49.15,49.43,20600.0,49.35,49.45,49.15,49.43,20600.0
2025-06-16 10:30:00,49.45,49.62,49.42,49.43,14135.0,49.45,49.62,49.42,49.43,14135.0
2025-06-16 11:00:00,49.47,49.55,49.42,49.45,36511.0,49.47,49.55,49.42,49.45,36511.0
2025-06-16 11:30:00,49.45,49.51,49.4,49.5,22715.0,49.45,49.51,49.4,49.5,22715.0
2025-06-16 12:00:00,49.52,49.75,49.52,49.67,40042.0,49.52,49.75,49.52,49.67,40042.0
2025-06-16 12:30:00,49.66,49.79,49.64,49.75,26392.0,49.66,49.79,49.64,49.75,26392.0
2025-06-16 13:00:00,49.77,49.86,49.71,49.86,17193.0,49.77,49.86,49.71,49.86,17193.0
2025-06-16 13:30:00,49.86,49.87,49.7,49.72,15870.0,49.86,49.87,49.7,49.72,15870.0
2025-06-16 14:00:00,49.72,49.76,49.65,49.65,18845.0,49.72,49.76,49.65,49.65,18845.0
2025-06-16 14:30:00,49.64,49.64,49.41,49.41,25524.0,49.64,49.64,49.41,49.41,25524.0
2025-06-16 15:00:00,49.41,49.45,49.37,49.41,26776.0,49.41,49.45,49.37,49.41,26776.0
2025-06-16 15:30:00,49.39,49.57,49.35,49.46,112929.0,49.39,49.57,49.35,49.46,112929.0
2025-06-17 09:30:00,49.21,49.46,48.76,49.34,13138.0,49.21,49.46,48.76,49.34,13138.0
2025-06-17 10:00:00,49.47,49.71,49.38,49.71,16701.0,49.47,49.71,49.38,49.71,16701.0
2025-06-17 10:30:00,49.69,49.73,49.48,49.62,26339.0,49.69,49.73,49.48,49.62,26339.0
2025-06-17 11:00:00,49.62,49.81,49.61,49.68,26604.0,49.62,49.81,49.61,49.68,26604.0
2025-06-17 11:30:00,49.66,49.79,49.66,49.68,23691.0,49.66,49.79,49.66,49.68,23691.0
2025-06-17 12:00:00,49.68,49.77,49.64,49.71,16223.0,49.68,49.77,49.64,49.71,16223.0
2025-06-17 12:30:00,49.71,49.96,49.69,49.8,30604.0,49.71,49.96,49.69,49.8,30604.0
2025-06-17 13:00:00,49.78,49.99,49.77,49.91,17227.0,49.78,49.99,49.77,49.91,17227.0
2025-06-17 13:30:00,49.9,49.99,49.84,49.96,10013.0,49.9,49.99,49.84,49.96,10013.0
2025-06-17 14:00:00,49.92,49.98,49.77,49.78,16042.0,49.92,49.98,49.77,49.78,16042.0
2025-06-17 14:30:00,49.78,49.81,49.64,49.8,20358.0,49.78,49.81,49.64,49.8,20358.0
2025-06-17 15:00:00,49.79,49.9,49.73,49.89,19855.0,49.79,49.9,49.73,49.89,19855.0
2025-06-17 15:30:00,49.89,49.94,49.64,49.67,153935.0,49.89,49.94,49.64,49.67,153935.0
2025-06-18 09:30:00,49.56,50.1,49.49,49.88,20584.0,49.56,50.1,49.49,49.88,20584.0
2025-06-18 10:00:00,49.73,49.97,49.71,49.72,38242.0,49.73,49.97,49.71,49.72,38242.0
2025-06-18 10:30:00,49.73,49.94,49.68,49.94,21197.0,49.73,49.94,49.68,49.94,21197.0
2025-06-18 11:00:00,49.88,50.03,49.82,49.91,13319.0,49.88,50.03,49.82,49.91,13319.0
2025-06-18 11:30:00,49.93,50.03,49.89,49.96,12234.0,49.93,50.03,49.89,49.96,12234.0
2025-06-18 12:00:00,49.92,50.01,49.9,49.91,12837.0,49.92,50.01,49.9,49.91,12837.0
2025-06-18 12:30:00,49.89,49.94,49.82,49.82,12709.0,49.89,49.94,49.82,49.82,12709.0
2025-06-18 13:00:00,49.82,49.87,49.72,49.72,9956.0,49.82,49.87,49.72,49.72,9956.0
2025-06-18 13:30:00,49.73,49.79,49.65,49.65,50250.0,49.73,49.79,49.65,49.65,50250.0
2025-06-18 14:00:00,49.7,49.8,49.51,49.75,14481.0,49.7,49.8,49.51,49.75,14481.0
2025-06-18 14:30:00,49.76,49.96,49.66,49.73,23013.0,49.76,49.96,49.66,49.73,23013.0
2025-06-18 15:00:00,49.66,49.89,49.56,49.57,44199.0,49.66,49.89,49.56,49.57,44199.0
2025-06-18 15:30:00,49.54,49.76,49.54,49.7,109136.0,49.54,49.76,49.54,49.7,109136.0
2025-06-20 09:30:00,49.98,50.35,49.52,49.62,131844.0,49.98,50.35,49.52,49.62,131844.0
2025-06-20 10:00:00,49.67,49.8,49.57,49.68,7005.0,49.67,49.8,49.57,49.68,7005.0
2025-06-20 10:30:00,49.64,49.71,49.46,49.47,6501.0,49.64,49.71,49.46,49.47,6501.0
2025-06-20 11:00:00,49.44,49.46,49.3,49.43,13349.0,49.44,49.46,49.3,49.43,13349.0
2025-06-20 11:30:00,49.43,49.46,49.29,49.29,18452.0,49.43,49.46,49.29,49.29,18452.0
2025-06-20 12:00:00,49.3,49.31,49.09,49.23,41186.0,49.3,49.31,49.09,49.23,41186.0
2025-06-20 12:30:00,49.22,49.25,49.02,49.03,50182.0,49.22,49.25,49.02,49.03,50182.0
2025-06-20 13:00:00,49.01,49.09,48.83,48.83,13230.0,49.01,49.09,48.83,48.83,13230.0
2025-06-20 13:30:00,48.8,48.93,48.72,48.84,29745.0,48.8,48.93,48.72,48.84,29745.0
2025-06-20 14:00:00,48.82,48.88,48.72,48.75,12648.0,48.82,48.88,48.72,48.75,12648.0
2025-06-20 14:30:00,48.75,48.8,48.57,48.62,55593.0,48.75,48.8,48.57,48.62,55593.0
2025-06-20 15:00:00,48.64,48.87,48.64,48.82,32481.0,48.64,48.87,48.64,48.82,32481.0
2025-06-20 15:30:00,48.83,49.0,48.73,48.98,255312.0,48.83,49.0,48.73,48.98,255312.0